Shenyang Xingqi Pharmaceutical Co.,Ltd. (SHE:300573)
China · Delayed Price · Currency is CNY 72.05
+0.85 (1.19%)
Sep 5, 2025, 3:04 PM CST
SHE:300573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.74 | 72.99 | 70.15 | 72.05 | 72.05 | 1.19% | 18,031,571 |
| Sep 4, 2025 | 74.80 | 76.37 | 69.28 | 71.20 | 71.20 | -4.09% | 24,084,124 |
| Sep 3, 2025 | 77.02 | 78.38 | 73.87 | 74.24 | 74.24 | -3.04% | 20,774,867 |
| Sep 2, 2025 | 77.52 | 80.08 | 75.80 | 76.57 | 76.57 | -1.25% | 31,540,504 |
| Sep 1, 2025 | 66.70 | 79.02 | 66.66 | 77.54 | 77.54 | 14.65% | 38,717,824 |
| Aug 29, 2025 | 68.70 | 70.00 | 67.56 | 67.63 | 67.63 | -1.56% | 20,599,430 |
| Aug 28, 2025 | 69.01 | 72.78 | 68.30 | 68.70 | 68.70 | 3.71% | 31,888,505 |
| Aug 27, 2025 | 65.18 | 67.15 | 65.09 | 66.24 | 66.24 | 0.81% | 14,482,174 |
| Aug 26, 2025 | 67.00 | 67.56 | 65.00 | 65.71 | 65.71 | -2.74% | 15,861,394 |
| Aug 25, 2025 | 66.82 | 68.55 | 65.98 | 67.56 | 67.56 | 0.87% | 15,763,973 |
| Aug 22, 2025 | 67.89 | 68.07 | 66.30 | 66.98 | 66.98 | -0.74% | 14,375,236 |
| Aug 21, 2025 | 64.73 | 68.47 | 64.26 | 67.48 | 67.48 | 4.69% | 22,784,937 |
| Aug 20, 2025 | 63.62 | 65.67 | 63.40 | 64.46 | 64.46 | 0.26% | 11,638,826 |
| Aug 19, 2025 | 63.61 | 66.21 | 63.61 | 64.29 | 64.29 | 0.50% | 16,986,284 |
| Aug 18, 2025 | 63.38 | 64.42 | 62.57 | 63.97 | 63.97 | 1.30% | 14,695,823 |
| Aug 15, 2025 | 61.80 | 63.63 | 61.61 | 63.15 | 63.15 | 1.85% | 11,296,827 |
| Aug 14, 2025 | 64.51 | 64.59 | 61.99 | 62.00 | 62.00 | -3.64% | 14,944,699 |
| Aug 13, 2025 | 62.80 | 65.00 | 62.11 | 64.34 | 64.34 | 3.29% | 17,050,331 |
| Aug 12, 2025 | 62.50 | 63.10 | 61.88 | 62.29 | 62.29 | -0.26% | 8,106,869 |
| Aug 11, 2025 | 61.06 | 62.50 | 61.05 | 62.45 | 62.45 | 2.26% | 10,058,290 |
| Aug 8, 2025 | 61.10 | 62.00 | 60.67 | 61.07 | 61.07 | -0.26% | 8,855,669 |
| Aug 7, 2025 | 61.90 | 62.70 | 60.95 | 61.23 | 61.23 | -1.94% | 12,613,032 |
| Aug 6, 2025 | 63.13 | 64.65 | 62.14 | 62.44 | 62.44 | -0.64% | 13,131,843 |
| Aug 5, 2025 | 62.98 | 63.40 | 62.00 | 62.84 | 62.84 | -0.27% | 10,722,600 |
| Aug 4, 2025 | 61.29 | 63.20 | 60.22 | 63.01 | 63.01 | 2.04% | 13,533,550 |
| Aug 1, 2025 | 64.00 | 64.90 | 61.57 | 61.75 | 61.75 | -4.31% | 18,580,327 |
| Jul 31, 2025 | 64.09 | 66.28 | 63.29 | 64.53 | 64.53 | 0.64% | 19,440,951 |
| Jul 30, 2025 | 65.50 | 67.75 | 63.73 | 64.12 | 64.12 | -3.23% | 22,110,486 |
| Jul 29, 2025 | 62.52 | 69.80 | 61.29 | 66.26 | 66.26 | 5.93% | 27,748,383 |
| Jul 28, 2025 | 61.06 | 62.56 | 60.13 | 62.55 | 62.55 | 2.63% | 20,215,457 |
| Jul 25, 2025 | 58.42 | 62.82 | 57.81 | 60.95 | 60.95 | 4.64% | 27,502,995 |
| Jul 24, 2025 | 56.39 | 58.47 | 56.01 | 58.25 | 58.25 | 3.28% | 17,036,271 |
| Jul 23, 2025 | 55.60 | 57.57 | 55.21 | 56.40 | 56.40 | 1.17% | 14,764,579 |
| Jul 22, 2025 | 54.76 | 57.57 | 54.47 | 55.75 | 55.75 | 1.83% | 16,679,116 |
| Jul 21, 2025 | 55.05 | 55.10 | 54.43 | 54.75 | 54.75 | -0.99% | 7,530,407 |
| Jul 18, 2025 | 55.43 | 55.65 | 54.71 | 55.30 | 55.30 | -0.09% | 7,468,002 |
| Jul 17, 2025 | 55.19 | 55.50 | 54.75 | 55.35 | 55.35 | 0.04% | 8,256,688 |
| Jul 16, 2025 | 53.72 | 55.68 | 53.72 | 55.33 | 55.33 | 2.39% | 13,199,441 |
| Jul 15, 2025 | 54.03 | 54.18 | 52.91 | 54.04 | 54.04 | -0.50% | 9,072,426 |
| Jul 14, 2025 | 53.45 | 54.67 | 53.36 | 54.31 | 54.31 | 1.72% | 9,450,998 |
| Jul 11, 2025 | 52.74 | 54.28 | 52.60 | 53.39 | 53.39 | 1.06% | 10,511,840 |
| Jul 10, 2025 | 52.52 | 53.19 | 52.13 | 52.83 | 52.83 | 0.55% | 6,346,073 |
| Jul 9, 2025 | 52.50 | 53.36 | 52.10 | 52.54 | 52.54 | - | 7,580,693 |
| Jul 8, 2025 | 51.52 | 53.30 | 51.51 | 52.54 | 52.54 | 1.82% | 8,213,992 |
| Jul 7, 2025 | 52.28 | 52.67 | 51.55 | 51.60 | 51.60 | -1.30% | 5,447,212 |
| Jul 4, 2025 | 52.09 | 53.00 | 51.83 | 52.28 | 52.28 | 0.13% | 6,139,173 |
| Jul 3, 2025 | 51.77 | 52.29 | 51.52 | 52.21 | 52.21 | 0.85% | 4,575,005 |
| Jul 2, 2025 | 52.26 | 52.36 | 51.60 | 51.77 | 51.77 | -1.37% | 4,815,086 |
| Jul 1, 2025 | 51.67 | 52.53 | 51.51 | 52.49 | 52.49 | 1.35% | 7,884,271 |
| Jun 30, 2025 | 51.16 | 51.86 | 50.97 | 51.79 | 51.79 | 1.31% | 5,662,878 |