Shandong Xinhua Pharmaceutical Company Limited Class A 000756
SZSE · China · Health Technology
CNY 14.60+0.62 (+4.43%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.60 | +4.43% | CNY 14.00 | CNY 14.87 | CNY 13.91 | 55.22M |
| 2026-09-29 | CNY 13.98 | -2.44% | CNY 13.87 | CNY 14.58 | CNY 13.86 | 45.42M |
| 2026-09-28 | CNY 14.33 | +2.95% | CNY 14.09 | CNY 14.94 | CNY 13.71 | 61.89M |
| 2026-09-24 | CNY 13.92 | -4.20% | CNY 14.29 | CNY 15.00 | CNY 13.84 |
| 69.32M |
| 2026-09-23 | CNY 14.53 | -9.98% | CNY 15.74 | CNY 16.44 | CNY 14.53 | 87.03M |
| 2026-09-22 | CNY 16.14 | +10.02% | CNY 16.14 | CNY 16.14 | CNY 15.72 | 97.04M |
| 2026-09-21 | CNY 14.67 | +9.97% | CNY 14.17 | CNY 14.67 | CNY 14.00 | 21.25M |
| 2026-09-18 | CNY 13.34 | +4.55% | CNY 12.82 | CNY 14.00 | CNY 12.77 | 15.81M |
| 2026-09-17 | CNY 12.76 | +0.24% | CNY 12.68 | CNY 12.84 | CNY 12.67 | 3.84M |
| 2026-09-16 | CNY 12.73 | -0.16% | CNY 12.81 | CNY 12.84 | CNY 12.65 | 5.54M |
| 2026-09-15 | CNY 12.75 | -1.92% | CNY 13.01 | CNY 13.05 | CNY 12.73 | 4.06M |
| 2026-09-14 | CNY 13.00 | +1.48% | CNY 12.82 | CNY 13.06 | CNY 12.81 | 4.35M |
| 2026-09-11 | CNY 12.81 | -2.44% | CNY 13.09 | CNY 13.09 | CNY 12.65 | 8.14M |
| 2026-09-10 | CNY 13.13 | -1.87% | CNY 13.30 | CNY 13.39 | CNY 13.10 | 6.06M |
| 2026-09-09 | CNY 13.38 | -1.04% | CNY 13.43 | CNY 13.55 | CNY 13.28 | 7.69M |
| 2026-09-08 | CNY 13.52 | +2.74% | CNY 13.19 | CNY 13.75 | CNY 13.09 | 12.06M |
| 2026-09-07 | CNY 13.16 | -0.15% | CNY 13.14 | CNY 13.26 | CNY 13.12 | 3.35M |
| 2026-09-04 | CNY 13.18 | -0.30% | CNY 13.26 | CNY 13.36 | CNY 13.13 | 4.40M |
| 2026-09-03 | CNY 13.22 | -0.53% | CNY 13.33 | CNY 13.39 | CNY 13.15 | 5.06M |
| 2026-09-02 | CNY 13.29 | -2.35% | CNY 13.50 | CNY 13.57 | CNY 13.29 | 6.78M |
| 2026-09-01 | CNY 13.61 | +2.25% | CNY 13.37 | CNY 13.68 | CNY 13.28 | 10.33M |
| 2026-08-31 | CNY 13.31 | -0.89% | CNY 13.38 | CNY 13.47 | CNY 13.28 | 6.07M |
| 2026-08-28 | CNY 13.43 | -0.15% | CNY 13.35 | CNY 13.52 | CNY 13.30 | 6.04M |
| 2026-08-27 | CNY 13.45 | +0.75% | CNY 13.25 | CNY 13.46 | CNY 13.22 | 7.30M |
| 2026-08-26 | CNY 13.35 | -1.26% | CNY 13.40 | CNY 13.63 | CNY 13.25 | 8.87M |
| 2026-08-25 | CNY 13.52 | +2.66% | CNY 13.05 | CNY 13.57 | CNY 12.99 | 10.77M |
| 2026-08-24 | CNY 13.17 | -2.95% | CNY 13.65 | CNY 13.76 | CNY 13.14 | 11.94M |
| 2026-08-21 | CNY 13.57 | -6.41% | CNY 14.11 | CNY 14.13 | CNY 13.41 | 21.52M |
| 2026-08-20 | CNY 14.50 | +2.91% | CNY 14.39 | CNY 14.65 | CNY 14.15 | 29.12M |
| 2026-08-19 | CNY 14.09 | +0.79% | CNY 13.88 | CNY 14.80 | CNY 13.88 | 23.36M |
| 2026-08-18 | CNY 13.98 | -0.78% | CNY 14.00 | CNY 14.20 | CNY 13.92 | 10.28M |
| 2026-08-17 | CNY 14.09 | -1.40% | CNY 14.26 | CNY 14.27 | CNY 13.77 | 14.50M |
| 2026-08-14 | CNY 14.29 | +1.85% | CNY 14.00 | CNY 14.49 | CNY 13.78 | 19.13M |
| 2026-08-13 | CNY 14.03 | +0.36% | CNY 13.89 | CNY 14.20 | CNY 13.72 | 16.11M |
| 2026-08-12 | CNY 13.98 | 0.00% | CNY 13.95 | CNY 14.12 | CNY 13.87 | 8.71M |
| 2026-08-11 | CNY 13.98 | -1.06% | CNY 14.01 | CNY 14.24 | CNY 13.96 | 11.85M |
| 2026-08-10 | CNY 14.13 | -0.49% | CNY 14.20 | CNY 14.39 | CNY 14.06 | 15.83M |
| 2026-08-07 | CNY 14.20 | -0.63% | CNY 14.05 | CNY 14.25 | CNY 13.92 | 19.91M |
| 2026-08-06 | CNY 14.29 | +4.54% | CNY 13.70 | CNY 14.29 | CNY 13.57 | 26.12M |
| 2026-08-05 | CNY 13.67 | -1.23% | CNY 13.76 | CNY 13.82 | CNY 13.55 | 9.81M |
| 2026-08-04 | CNY 13.84 | +0.65% | CNY 13.80 | CNY 13.98 | CNY 13.74 | 9.36M |
| 2026-08-03 | CNY 13.75 | +1.55% | CNY 13.60 | CNY 13.75 | CNY 13.50 | 7.81M |
| 2026-07-31 | CNY 13.54 | +0.22% | CNY 13.40 | CNY 13.60 | CNY 13.34 | 8.06M |
| 2026-07-30 | CNY 13.51 | -1.17% | CNY 13.58 | CNY 13.75 | CNY 13.42 | 8.18M |
| 2026-07-29 | CNY 13.67 | +0.51% | CNY 13.62 | CNY 13.75 | CNY 13.47 | 8.73M |
| 2026-07-28 | CNY 13.60 | -0.66% | CNY 13.66 | CNY 13.82 | CNY 13.50 | 9.18M |
| 2026-07-27 | CNY 13.69 | +6.12% | CNY 12.88 | CNY 13.74 | CNY 12.82 | 17.45M |
| 2026-07-24 | CNY 12.90 | -4.44% | CNY 13.33 | CNY 13.54 | CNY 12.87 | 10.71M |
| 2026-07-23 | CNY 13.50 | +0.15% | CNY 13.37 | CNY 13.56 | CNY 13.16 | 11.53M |
| 2026-07-22 | CNY 13.48 | +0.07% | CNY 13.46 | CNY 13.80 | CNY 13.30 | 14.65M |
| 2026-07-21 | CNY 13.47 | -1.17% | CNY 13.55 | CNY 13.57 | CNY 13.06 | 14.61M |
| 2026-07-20 | CNY 13.63 | -0.44% | CNY 13.64 | CNY 13.89 | CNY 13.13 | 20.76M |
| 2026-07-17 | CNY 13.69 | -8.49% | CNY 14.83 | CNY 14.83 | CNY 13.68 | 24.66M |
| 2026-07-16 | CNY 14.96 | -1.38% | CNY 14.98 | CNY 15.39 | CNY 14.56 | 24.82M |
| 2026-07-15 | CNY 15.17 | +3.90% | CNY 14.34 | CNY 15.32 | CNY 14.30 | 29.42M |
| 2026-07-14 | CNY 14.60 | -0.34% | CNY 14.10 | CNY 14.84 | CNY 14.00 | 18.52M |
| 2026-07-13 | CNY 14.65 | +2.02% | CNY 14.35 | CNY 14.86 | CNY 14.19 | 24.10M |
| 2026-07-10 | CNY 14.36 | +2.94% | CNY 13.79 | CNY 14.54 | CNY 13.69 | 19.25M |
| 2026-07-09 | CNY 13.95 | -0.78% | CNY 13.80 | CNY 14.24 | CNY 13.47 | 12.96M |
| 2026-07-08 | CNY 14.06 | +1.30% | CNY 13.91 | CNY 14.30 | CNY 13.74 | 13.76M |
| 2026-07-07 | CNY 13.88 | -6.66% | CNY 14.36 | CNY 14.46 | CNY 13.87 | 18.25M |
| 2026-07-06 | CNY 14.87 | +2.62% | CNY 14.33 | CNY 14.99 | CNY 14.05 | 24.55M |
| 2026-07-03 | CNY 14.49 | -1.96% | CNY 14.60 | CNY 14.91 | CNY 14.34 | 22.85M |
| 2026-07-02 | CNY 14.78 | +0.41% | CNY 14.45 | CNY 15.43 | CNY 14.33 | 34.77M |
| 2026-07-01 | CNY 14.72 | +3.88% | CNY 13.88 | CNY 15.00 | CNY 13.55 | 38.49M |
| 2026-06-30 | CNY 14.17 | +4.27% | CNY 13.46 | CNY 14.39 | CNY 13.46 | 36.75M |
| 2026-06-29 | CNY 13.59 | +10.04% | CNY 12.54 | CNY 13.59 | CNY 12.10 | 21.21M |
| 2026-06-26 | CNY 12.35 | -8.18% | CNY 13.35 | CNY 13.76 | CNY 12.35 | 25.92M |
| 2026-06-25 | CNY 13.45 | -5.21% | CNY 13.80 | CNY 13.88 | CNY 12.98 | 35.99M |
| 2026-06-24 | CNY 14.19 | +5.58% | CNY 14.07 | CNY 14.78 | CNY 14.00 | 52.22M |
| 2026-06-23 | CNY 13.44 | +9.98% | CNY 12.59 | CNY 13.44 | CNY 12.49 | 10.61M |
| 2026-06-22 | CNY 12.22 | +2.26% | CNY 12.10 | CNY 12.35 | CNY 11.85 | 5.58M |
| 2026-06-18 | CNY 11.95 | -0.50% | CNY 12.02 | CNY 12.12 | CNY 11.71 | 4.29M |
| 2026-06-17 | CNY 12.01 | -2.44% | CNY 12.40 | CNY 12.40 | CNY 12.00 | 5.16M |
| 2026-06-16 | CNY 12.31 | -1.44% | CNY 12.48 | CNY 12.48 | CNY 12.28 | 3.47M |
| 2026-06-15 | CNY 12.49 | +1.22% | CNY 12.32 | CNY 12.50 | CNY 12.32 | 3.54M |
| 2026-06-12 | CNY 12.34 | +1.23% | CNY 12.31 | CNY 12.47 | CNY 12.16 | 4.97M |
| 2026-06-11 | CNY 12.19 | -2.32% | CNY 12.46 | CNY 12.49 | CNY 12.18 | 2.83M |
| 2026-06-10 | CNY 12.48 | +1.05% | CNY 12.35 | CNY 12.48 | CNY 12.12 | 4.47M |
| 2026-06-09 | CNY 12.35 | -1.04% | CNY 12.48 | CNY 12.55 | CNY 12.22 | 3.72M |
| 2026-06-08 | CNY 12.48 | -2.27% | CNY 12.73 | CNY 12.80 | CNY 12.35 | 5.09M |
| 2026-06-05 | CNY 12.77 | +0.08% | CNY 12.85 | CNY 12.93 | CNY 12.76 | 3.50M |
| 2026-06-04 | CNY 12.76 | -2.97% | CNY 13.15 | CNY 13.21 | CNY 12.70 | 5.04M |
| 2026-06-03 | CNY 13.15 | -2.23% | CNY 13.48 | CNY 13.53 | CNY 13.12 | 3.41M |
| 2026-06-02 | CNY 13.45 | -0.88% | CNY 13.61 | CNY 13.63 | CNY 13.44 | 2.78M |
| 2026-06-01 | CNY 13.57 | +1.42% | CNY 13.38 | CNY 13.59 | CNY 13.33 | 3.37M |
| 2026-05-29 | CNY 13.38 | +1.21% | CNY 13.21 | CNY 13.48 | CNY 13.16 | 4.78M |
| 2026-05-28 | CNY 13.22 | -1.05% | CNY 13.38 | CNY 13.42 | CNY 13.05 | 4.21M |
| 2026-05-27 | CNY 13.36 | -2.20% | CNY 13.66 | CNY 13.67 | CNY 13.21 | 6.83M |
| 2026-05-26 | CNY 13.66 | -1.80% | CNY 13.93 | CNY 13.97 | CNY 13.57 | 5.29M |