Skip to main content
logo
Zhejiang Xinguang Pharmaceutical Co., Ltd. (SHE:300519)
China flag China · Delayed Price · Currency is CNY
15.96
+0.03 (0.19%)
Feb 4, 2026, 3:04 PM CST

SHE:300519 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202615.8516.0615.8015.9615.960.19%2,448,100
Feb 3, 202615.8315.9415.6915.9315.931.98%2,523,100
Feb 2, 202615.8916.0415.6015.6215.62-1.64%2,726,000
Jan 30, 202615.6515.9915.6215.8815.881.08%2,491,390
Jan 29, 202615.8016.0015.5515.7115.71-0.95%2,387,790
Jan 28, 202616.1916.2315.8315.8615.86-2.16%2,556,300
Jan 27, 202616.3116.3115.7216.2116.21-1.16%3,900,500
Jan 26, 202616.3616.4716.1216.4016.401.05%3,643,100
Jan 23, 202616.1316.3216.0616.2316.230.62%2,338,400
Jan 22, 202616.1516.1815.9916.1316.130.19%2,365,700
Jan 21, 202615.8516.1015.7516.1016.101.19%2,506,300
Jan 20, 202615.9616.0615.8015.9115.91-0.25%2,183,200
Jan 19, 202615.6215.9515.5115.9515.951.40%2,064,900
Jan 16, 202615.8015.8715.5715.7315.73-0.32%2,011,800
Jan 15, 202615.8515.9015.6915.7815.78-0.57%2,360,300
Jan 14, 202615.8816.1015.6015.8715.87-0.06%3,673,700
Jan 13, 202615.6816.0915.6015.8815.881.28%4,535,800
Jan 12, 202615.6515.7115.4615.6815.680.19%3,456,100
Jan 9, 202615.4915.6515.3115.6515.651.23%3,696,900
Jan 8, 202615.2515.4615.2115.4615.461.38%2,446,800
Jan 7, 202615.3415.3915.2515.2515.25-0.59%2,125,200
Jan 6, 202615.3315.4515.2115.3415.340.07%2,494,600
Jan 5, 202614.9115.4114.9115.3315.332.89%3,558,100
Dec 31, 202515.0715.0914.8514.9014.90-0.27%1,601,130
Dec 30, 202515.0315.1214.8814.9414.94-0.66%1,853,900
Dec 29, 202515.2215.2214.9715.0415.04-1.12%2,314,400
Dec 26, 202515.4115.4515.1815.2115.21-1.30%2,648,953
Dec 25, 202515.3715.4415.2815.4115.410.39%1,595,700
Dec 24, 202515.2715.4215.1915.3515.35-0.07%1,642,200
Dec 23, 202515.4715.4815.2415.3615.36-0.58%2,172,700
Dec 22, 202515.6515.7215.4015.4515.45-1.28%2,751,500
Dec 19, 202515.4015.7015.3515.6515.651.82%2,170,600
Dec 18, 202515.0515.5015.0515.3715.371.25%2,079,400
Dec 17, 202515.0015.2614.8715.1815.181.27%2,449,742
Dec 16, 202515.3515.4314.9714.9914.99-2.98%2,906,624
Dec 15, 202515.2715.5015.1015.4515.450.65%2,368,400
Dec 12, 202515.6115.6715.3515.3515.35-2.17%3,573,600
Dec 11, 202516.1016.1815.5515.6915.69-2.73%5,511,500
Dec 10, 202516.7516.9216.0016.1316.13-4.67%7,455,600
Dec 9, 202517.4917.5016.7316.9216.92-2.42%9,344,547
Dec 8, 202516.7918.2516.6117.3417.343.96%13,183,620
Dec 5, 202517.1017.1216.5216.6816.68-3.70%9,143,453
Dec 4, 202517.4017.5316.8417.3217.32-1.37%11,935,870
Dec 3, 202516.2817.7516.1717.5617.568.00%15,229,411
Dec 2, 202516.5116.5116.0916.2616.26-1.03%2,678,600
Dec 1, 202516.3416.5716.2816.4316.430.98%3,454,700
Nov 28, 202516.5016.5716.0316.2716.27-2.34%5,139,000
Nov 27, 202516.1216.6815.8916.6616.663.48%4,767,310
Nov 26, 202516.1716.6616.0816.1016.100.31%3,612,200
Nov 25, 202515.9416.1815.6516.0516.051.84%2,623,600