Shenyang Xingqi Pharmaceutical Co.,Ltd. (SHE:300573)
China · Delayed Price · Currency is CNY 79.29
-0.92 (-1.15%)
Nov 3, 2025, 2:45 PM CST
SHE:300573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 83.21 | 83.84 | 79.50 | 80.21 | 80.21 | -3.73% | 23,035,579 |
| Oct 30, 2025 | 81.98 | 85.65 | 81.33 | 83.32 | 83.32 | 1.60% | 24,138,191 |
| Oct 29, 2025 | 80.30 | 83.50 | 79.00 | 82.01 | 82.01 | 5.29% | 30,939,417 |
| Oct 28, 2025 | 77.52 | 78.09 | 75.80 | 77.89 | 77.89 | 0.08% | 15,563,957 |
| Oct 27, 2025 | 75.18 | 78.37 | 74.40 | 77.83 | 77.83 | 4.78% | 19,419,446 |
| Oct 24, 2025 | 72.18 | 75.38 | 71.81 | 74.28 | 74.28 | 2.47% | 13,870,557 |
| Oct 23, 2025 | 71.60 | 74.20 | 71.19 | 72.49 | 72.49 | 0.68% | 9,621,628 |
| Oct 22, 2025 | 74.28 | 74.28 | 71.50 | 72.00 | 72.00 | -2.79% | 12,934,088 |
| Oct 21, 2025 | 74.74 | 75.73 | 73.44 | 74.07 | 74.07 | -0.39% | 15,871,189 |
| Oct 20, 2025 | 71.71 | 75.00 | 69.70 | 74.36 | 74.36 | 4.22% | 20,535,987 |
| Oct 17, 2025 | 71.00 | 71.93 | 69.70 | 71.35 | 71.35 | -0.14% | 12,953,508 |
| Oct 16, 2025 | 70.07 | 72.72 | 69.50 | 71.45 | 71.45 | 2.92% | 18,528,118 |
| Oct 15, 2025 | 65.67 | 70.84 | 64.88 | 69.42 | 69.42 | 5.71% | 15,770,964 |
| Oct 14, 2025 | 68.23 | 68.80 | 65.37 | 65.67 | 65.67 | -3.75% | 9,387,440 |
| Oct 13, 2025 | 64.50 | 68.50 | 64.18 | 68.23 | 68.23 | 1.32% | 9,008,178 |
| Oct 10, 2025 | 68.50 | 68.59 | 67.00 | 67.34 | 67.34 | 0.24% | 9,219,047 |
| Oct 9, 2025 | 66.01 | 67.50 | 65.90 | 67.18 | 67.18 | 2.21% | 8,728,050 |
| Sep 30, 2025 | 64.98 | 65.98 | 64.78 | 65.73 | 65.73 | 1.25% | 5,709,234 |
| Sep 29, 2025 | 65.62 | 65.98 | 63.60 | 64.92 | 64.92 | -1.04% | 7,945,008 |
| Sep 26, 2025 | 67.00 | 67.00 | 65.57 | 65.60 | 65.60 | -2.03% | 6,364,570 |
| Sep 25, 2025 | 66.66 | 68.32 | 66.66 | 66.96 | 66.96 | -0.51% | 7,801,123 |
| Sep 24, 2025 | 65.78 | 67.36 | 65.19 | 67.30 | 67.30 | 1.68% | 7,993,720 |
| Sep 23, 2025 | 68.00 | 68.20 | 64.41 | 66.19 | 65.49 | -2.96% | 12,546,165 |
| Sep 22, 2025 | 68.40 | 69.26 | 66.91 | 68.21 | 67.49 | -0.47% | 10,854,449 |
| Sep 19, 2025 | 71.60 | 71.69 | 67.85 | 68.53 | 67.81 | -4.30% | 16,184,596 |
| Sep 18, 2025 | 73.00 | 74.01 | 70.94 | 71.61 | 70.85 | -1.90% | 15,560,624 |
| Sep 17, 2025 | 71.68 | 73.81 | 71.44 | 73.00 | 72.23 | 1.87% | 13,624,620 |
| Sep 16, 2025 | 71.08 | 72.23 | 70.69 | 71.66 | 70.90 | 0.58% | 8,184,026 |
| Sep 15, 2025 | 72.33 | 72.60 | 71.17 | 71.25 | 70.50 | -1.48% | 8,178,128 |
| Sep 12, 2025 | 72.67 | 73.30 | 71.16 | 72.32 | 71.56 | 0.07% | 12,667,016 |
| Sep 11, 2025 | 70.00 | 72.27 | 67.33 | 72.27 | 71.51 | 1.65% | 14,380,080 |
| Sep 10, 2025 | 71.68 | 72.45 | 70.42 | 71.10 | 70.35 | -0.92% | 10,401,703 |
| Sep 9, 2025 | 73.00 | 75.77 | 71.36 | 71.76 | 71.00 | -2.10% | 18,149,317 |
| Sep 8, 2025 | 72.50 | 74.56 | 72.20 | 73.30 | 72.52 | 1.73% | 15,303,759 |
| Sep 5, 2025 | 71.74 | 72.99 | 70.15 | 72.05 | 71.29 | 1.19% | 18,031,771 |
| Sep 4, 2025 | 74.80 | 76.37 | 69.28 | 71.20 | 70.45 | -4.09% | 24,084,124 |
| Sep 3, 2025 | 77.02 | 78.38 | 73.87 | 74.24 | 73.45 | -3.04% | 20,614,907 |
| Sep 2, 2025 | 77.52 | 80.08 | 75.80 | 76.57 | 75.76 | -1.25% | 31,540,504 |
| Sep 1, 2025 | 66.70 | 79.02 | 66.66 | 77.54 | 76.72 | 14.65% | 38,717,824 |
| Aug 29, 2025 | 68.70 | 70.00 | 67.56 | 67.63 | 66.91 | -1.56% | 20,599,430 |
| Aug 28, 2025 | 69.01 | 72.78 | 68.30 | 68.70 | 67.97 | 3.71% | 31,888,505 |
| Aug 27, 2025 | 65.18 | 67.15 | 65.09 | 66.24 | 65.54 | 0.81% | 14,296,274 |
| Aug 26, 2025 | 67.00 | 67.56 | 65.00 | 65.71 | 65.02 | -2.74% | 15,712,670 |
| Aug 25, 2025 | 66.82 | 68.55 | 65.98 | 67.56 | 66.85 | 0.87% | 15,763,973 |
| Aug 22, 2025 | 67.89 | 68.07 | 66.30 | 66.98 | 66.27 | -0.74% | 14,375,236 |
| Aug 21, 2025 | 64.73 | 68.47 | 64.26 | 67.48 | 66.77 | 4.69% | 22,784,937 |
| Aug 20, 2025 | 63.62 | 65.67 | 63.40 | 64.46 | 63.78 | 0.26% | 11,638,826 |
| Aug 19, 2025 | 63.61 | 66.21 | 63.61 | 64.29 | 63.61 | 0.50% | 16,863,084 |
| Aug 18, 2025 | 63.38 | 64.42 | 62.57 | 63.97 | 63.29 | 1.30% | 14,695,823 |
| Aug 15, 2025 | 61.80 | 63.63 | 61.61 | 63.15 | 62.48 | 1.85% | 11,296,827 |