Skip to main content
Zhejiang Xinguang Pharmaceutical Co., Ltd. (SHE:300519)
China flag China · Delayed Price · Currency is CNY
14.45
-0.51 (-3.41%)
Nov 13, 2026, 3:04 PM CST

SHE:300519 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202614.7015.0214.3514.4514.45-3.41%4,460,272
Nov 12, 202614.5815.2914.5314.9614.962.47%6,043,100
Nov 11, 202614.3214.6314.2614.6014.601.11%2,485,800
Nov 10, 202614.3414.5614.1814.4414.441.98%3,053,600
Nov 9, 202614.7014.7014.1314.1614.16-2.68%3,443,850
Nov 6, 202614.6614.9514.4914.5514.55-2.02%3,942,600
Nov 5, 202614.3014.8514.2114.8514.853.20%4,323,600
Nov 4, 202614.3014.4413.8514.3914.391.41%4,013,900
Nov 3, 202614.2014.5914.0014.1914.19-1.18%3,235,150
Nov 2, 202613.8314.4313.5514.3614.363.38%4,916,000
Oct 30, 202614.1514.6213.8613.8913.89-2.18%4,325,500
Oct 29, 202614.5714.7514.1414.2014.20-3.79%4,600,489
Oct 28, 202614.7514.9614.5214.7614.760.07%6,204,800
Oct 27, 202615.2915.2914.7314.7514.75-4.78%8,235,039
Oct 26, 202614.8815.5014.7215.4915.493.06%13,815,805
Oct 23, 202614.4915.5014.4015.0315.038.83%13,527,600
Oct 22, 202614.4114.5013.7613.8113.81-3.70%2,698,100
Oct 21, 202614.5314.6914.2514.3414.34-0.62%2,230,300
Oct 20, 202614.3014.5214.1214.4314.430.84%2,476,100
Oct 19, 202614.5014.6013.9614.3114.31-2.05%4,110,311
Oct 16, 202614.4815.2514.4314.6114.611.53%6,056,900
Oct 15, 202614.2914.6014.2014.3914.39-0.14%3,001,400
Oct 14, 202614.7014.8314.4114.4114.41-2.24%2,987,390
Oct 13, 202614.6014.8814.2414.7414.740.41%3,052,900
Oct 12, 202615.2015.2314.6514.6814.68-3.17%3,109,400
Oct 9, 202614.8415.1614.5315.1615.162.09%4,721,800
Oct 8, 202614.8015.0214.6814.8514.850.20%3,041,500
Sep 30, 202614.8115.0514.7314.8214.820.27%2,872,400
Sep 29, 202614.7114.8514.4514.7814.780.89%2,547,400
Sep 28, 202614.6214.7814.4214.6514.650.62%2,202,757
Sep 24, 202614.5814.8014.4314.5614.56-0.21%2,053,200
Sep 23, 202614.7114.8914.4814.5914.59-1.42%2,143,818
Sep 22, 202614.6714.9114.4214.8014.800.82%3,754,400
Sep 21, 202613.9214.6813.9214.6814.685.46%3,925,689
Sep 18, 202613.9914.2313.8513.9213.920.07%2,149,240
Sep 17, 202613.6413.9413.5213.9113.911.90%2,190,400
Sep 16, 202613.6913.7713.4213.6513.650.15%2,303,900
Sep 15, 202614.1014.1013.6313.6313.63-3.33%1,795,900
Sep 14, 202613.7914.2413.6814.1014.101.81%2,043,000
Sep 11, 202614.1014.1013.6013.8513.85-1.77%2,717,200
Sep 10, 202614.3914.3914.0314.1014.10-2.15%2,069,800
Sep 9, 202614.4814.5814.3614.4114.41-1.23%2,049,069
Sep 8, 202614.3514.6414.2214.5914.591.74%2,314,931
Sep 7, 202614.3614.4914.2514.3414.340.07%1,872,500
Sep 4, 202614.2814.5114.1514.3314.330.77%2,959,300
Sep 3, 202614.6114.7314.1514.2214.22-2.34%4,370,400
Sep 2, 202614.9615.0014.5314.5614.56-3.58%3,841,400
Sep 1, 202614.5515.1814.4815.1015.104.28%6,066,700
Aug 31, 202614.5214.6914.3614.4814.48-1.83%4,495,900
Aug 28, 202614.9115.3214.6914.7514.75-1.21%6,226,600