Gansu Longshenrongfa Pharmaceutical Industry CO.,LTD (SHE:300534)
China · Delayed Price · Currency is CNY 11.02
-0.12 (-1.08%)
Aug 12, 2025, 2:45 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 11.06 | 11.25 | 10.91 | 11.01 | 11.01 | -1.17% | 18,059,298 |
| Aug 11, 2025 | 11.01 | 11.15 | 10.94 | 11.14 | 11.14 | 1.27% | 17,417,600 |
| Aug 8, 2025 | 11.17 | 11.24 | 10.94 | 11.00 | 11.00 | -2.14% | 23,039,493 |
| Aug 7, 2025 | 11.23 | 11.43 | 10.99 | 11.24 | 11.24 | -0.71% | 34,053,048 |
| Aug 6, 2025 | 11.90 | 11.98 | 11.27 | 11.32 | 11.32 | -3.41% | 36,904,500 |
| Aug 5, 2025 | 12.03 | 12.22 | 11.58 | 11.72 | 11.72 | -3.06% | 48,433,150 |
| Aug 4, 2025 | 11.30 | 12.90 | 11.20 | 12.09 | 12.09 | 7.18% | 64,681,200 |
| Aug 1, 2025 | 10.82 | 11.59 | 10.78 | 11.28 | 11.28 | 4.16% | 49,162,000 |
| Jul 31, 2025 | 11.05 | 11.17 | 10.79 | 10.83 | 10.83 | -1.19% | 22,658,423 |
| Jul 30, 2025 | 10.85 | 11.07 | 10.70 | 10.96 | 10.96 | 0.55% | 24,037,268 |
| Jul 29, 2025 | 10.80 | 10.92 | 10.60 | 10.90 | 10.90 | 1.02% | 18,895,448 |
| Jul 28, 2025 | 10.73 | 10.90 | 10.69 | 10.79 | 10.79 | -0.37% | 15,114,759 |
| Jul 25, 2025 | 10.94 | 11.05 | 10.74 | 10.83 | 10.83 | -0.82% | 20,566,759 |
| Jul 24, 2025 | 10.65 | 10.95 | 10.55 | 10.92 | 10.92 | 3.02% | 29,868,467 |
| Jul 23, 2025 | 10.44 | 10.67 | 10.34 | 10.60 | 10.60 | 0.47% | 21,051,000 |
| Jul 22, 2025 | 10.36 | 10.85 | 10.30 | 10.55 | 10.55 | 1.93% | 28,929,250 |
| Jul 21, 2025 | 10.24 | 10.39 | 10.14 | 10.35 | 10.35 | 1.07% | 14,621,100 |
| Jul 18, 2025 | 10.25 | 10.27 | 10.08 | 10.24 | 10.24 | -0.58% | 11,905,050 |
| Jul 17, 2025 | 10.16 | 10.37 | 10.10 | 10.30 | 10.30 | 1.68% | 17,369,600 |
| Jul 16, 2025 | 9.96 | 10.23 | 9.92 | 10.13 | 10.13 | 1.81% | 15,413,850 |
| Jul 15, 2025 | 10.11 | 10.15 | 9.84 | 9.95 | 9.95 | -1.68% | 13,512,000 |
| Jul 14, 2025 | 10.08 | 10.20 | 10.02 | 10.12 | 10.12 | 0.30% | 11,290,800 |
| Jul 11, 2025 | 10.13 | 10.17 | 9.96 | 10.09 | 10.09 | -0.49% | 14,241,200 |
| Jul 10, 2025 | 9.90 | 10.26 | 9.88 | 10.14 | 10.14 | 2.01% | 22,077,400 |
| Jul 9, 2025 | 9.93 | 10.09 | 9.88 | 9.94 | 9.94 | -0.20% | 11,968,141 |
| Jul 8, 2025 | 9.90 | 10.14 | 9.85 | 9.96 | 9.96 | 0.40% | 14,402,400 |
| Jul 7, 2025 | 9.94 | 10.12 | 9.85 | 9.92 | 9.92 | -0.70% | 13,329,000 |
| Jul 4, 2025 | 9.88 | 9.99 | 9.83 | 9.99 | 9.99 | 0.71% | 14,416,600 |
| Jul 3, 2025 | 9.70 | 9.98 | 9.69 | 9.92 | 9.92 | 1.95% | 15,208,500 |
| Jul 2, 2025 | 9.78 | 9.90 | 9.63 | 9.73 | 9.73 | -0.92% | 13,193,400 |
| Jul 1, 2025 | 9.65 | 9.93 | 9.64 | 9.82 | 9.82 | 1.66% | 19,894,450 |
| Jun 30, 2025 | 9.63 | 9.67 | 9.57 | 9.66 | 9.66 | 0.31% | 10,189,200 |
| Jun 27, 2025 | 9.55 | 9.65 | 9.53 | 9.63 | 9.63 | 0.73% | 7,791,500 |
| Jun 26, 2025 | 9.62 | 9.68 | 9.50 | 9.56 | 9.56 | -1.14% | 10,118,400 |
| Jun 25, 2025 | 9.65 | 9.76 | 9.48 | 9.67 | 9.67 | 0.31% | 13,117,800 |
| Jun 24, 2025 | 9.49 | 9.72 | 9.45 | 9.64 | 9.64 | 2.01% | 11,746,100 |
| Jun 23, 2025 | 9.29 | 9.47 | 9.24 | 9.45 | 9.45 | 1.39% | 7,619,700 |
| Jun 20, 2025 | 9.40 | 9.50 | 9.30 | 9.32 | 9.32 | -0.53% | 7,949,350 |
| Jun 19, 2025 | 9.70 | 9.76 | 9.34 | 9.37 | 9.37 | -3.70% | 12,236,000 |
| Jun 18, 2025 | 9.81 | 9.92 | 9.68 | 9.73 | 9.73 | -1.52% | 10,586,500 |
| Jun 17, 2025 | 10.07 | 10.22 | 9.80 | 9.88 | 9.88 | -1.30% | 15,854,040 |
| Jun 16, 2025 | 9.96 | 10.08 | 9.85 | 10.01 | 10.01 | -0.20% | 12,541,791 |
| Jun 13, 2025 | 10.41 | 10.44 | 9.98 | 10.03 | 10.03 | -4.02% | 19,014,250 |
| Jun 12, 2025 | 10.28 | 10.49 | 10.25 | 10.45 | 10.45 | 0.77% | 17,570,600 |
| Jun 11, 2025 | 10.42 | 10.53 | 10.32 | 10.37 | 10.37 | -0.48% | 16,078,000 |
| Jun 10, 2025 | 10.57 | 10.65 | 10.29 | 10.42 | 10.42 | -1.51% | 24,901,267 |
| Jun 9, 2025 | 10.26 | 10.67 | 10.22 | 10.58 | 10.58 | 3.02% | 24,896,050 |
| Jun 6, 2025 | 10.51 | 10.61 | 10.14 | 10.27 | 10.27 | -2.93% | 27,713,450 |
| Jun 5, 2025 | 10.93 | 11.10 | 10.44 | 10.58 | 10.58 | -3.02% | 30,347,800 |
| Jun 4, 2025 | 10.90 | 11.01 | 10.59 | 10.91 | 10.91 | -1.18% | 38,060,750 |