Guangdong Zhongsheng Pharmaceutical Co., Ltd. Class A 002317
SZSE · China · Health Technology
CNY 24.03+1.24 (+5.44%)
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 24.03 | +5.44% | CNY 22.88 | CNY 24.63 | CNY 22.80 | 32.73M |
| 2026-09-29 | CNY 22.79 | -1.38% | CNY 23.00 | CNY 23.55 | CNY 22.60 | 15.36M |
| 2026-09-28 | CNY 23.11 | -1.03% | CNY 23.35 | CNY 23.60 | CNY 22.78 | 15.52M |
| 2026-09-24 | CNY 23.35 | -6.30% | CNY 24.78 | CNY 24.90 | CNY 23.30 | 22.68M |
| 2026-09-23 | CNY 24.92 | -2.31% | CNY 25.76 | CNY 25.77 | CNY 24.85 | 17.80M |
| 2026-09-22 | CNY 25.51 | +0.20% | CNY 25.64 | CNY 26.50 | CNY 25.47 | 30.83M |
| 2026-09-21 | CNY 25.46 | +5.12% | CNY 24.33 | CNY 25.59 | CNY 24.33 | 28.39M |
| 2026-09-18 | CNY 24.22 | -1.70% | CNY 24.50 | CNY 25.02 | CNY 24.03 | 19.93M |
| 2026-09-17 | CNY 24.64 | -0.16% | CNY 24.59 | CNY 25.05 | CNY 24.43 | 10.70M |
| 2026-09-16 | CNY 24.68 | -0.48% | CNY 24.73 | CNY 25.05 | CNY 24.60 | 10.14M |
| 2026-09-15 | CNY 24.80 | -0.36% | CNY 24.85 | CNY 25.13 | CNY 24.40 | 14.81M |
| 2026-09-14 | CNY 24.89 | +6.41% | CNY 23.35 | CNY 25.05 | CNY 23.21 | 29.33M |
| 2026-09-11 | CNY 23.39 | -3.43% | CNY 24.00 | CNY 24.48 | CNY 23.31 | 17.78M |
| 2026-09-10 | CNY 24.22 | -3.16% | CNY 24.81 | CNY 24.97 | CNY 24.11 | 17.38M |
| 2026-09-09 | CNY 25.01 | -3.47% | CNY 25.84 | CNY 26.00 | CNY 24.86 | 18.02M |
| 2026-09-08 | CNY 25.91 | +3.52% | CNY 25.35 | CNY 26.19 | CNY 25.12 | 23.04M |
| 2026-09-07 | CNY 25.03 | +1.58% | CNY 24.50 | CNY 25.29 | CNY 24.46 | 15.85M |
| 2026-09-04 | CNY 24.64 | -1.00% | CNY 25.04 | CNY 25.13 | CNY 24.51 | 9.97M |
| 2026-09-03 | CNY 24.89 | +1.88% | CNY 24.36 | CNY 25.14 | CNY 24.36 | 14.54M |
| 2026-09-02 | CNY 24.43 | -1.53% | CNY 24.90 | CNY 25.07 | CNY 24.13 | 16.26M |
| 2026-09-01 | CNY 24.81 | -0.64% | CNY 25.09 | CNY 25.09 | CNY 24.61 | 11.16M |
| 2026-08-31 | CNY 24.97 | -3.40% | CNY 25.46 | CNY 25.61 | CNY 24.65 | 15.59M |
| 2026-08-28 | CNY 25.85 | -0.96% | CNY 26.10 | CNY 26.54 | CNY 25.62 | 13.52M |
| 2026-08-27 | CNY 26.10 | +6.01% | CNY 24.61 | CNY 26.19 | CNY 24.43 | 28.96M |
| 2026-08-26 | CNY 24.62 | -3.41% | CNY 25.37 | CNY 25.57 | CNY 24.40 | 23.01M |
| 2026-08-25 | CNY 25.49 | +0.59% | CNY 24.06 | CNY 25.57 | CNY 23.39 | 39.10M |
| 2026-08-24 | CNY 25.34 | -3.17% | CNY 26.00 | CNY 26.39 | CNY 25.17 | 25.26M |
| 2026-08-21 | CNY 26.17 | -4.45% | CNY 26.65 | CNY 26.88 | CNY 25.45 | 36.67M |
| 2026-08-20 | CNY 27.39 | +0.59% | CNY 28.00 | CNY 28.75 | CNY 27.14 | 47.80M |
| 2026-08-19 | CNY 27.23 | -4.42% | CNY 28.26 | CNY 28.59 | CNY 27.06 | 27.05M |
| 2026-08-18 | CNY 28.49 | +0.89% | CNY 28.23 | CNY 28.84 | CNY 27.65 | 34.49M |
| 2026-08-17 | CNY 28.24 | +2.88% | CNY 27.51 | CNY 28.36 | CNY 26.68 | 37.35M |
| 2026-08-14 | CNY 27.45 | -5.34% | CNY 28.49 | CNY 28.90 | CNY 27.10 | 55.05M |
| 2026-08-13 | CNY 29.00 | +3.76% | CNY 27.84 | CNY 29.92 | CNY 27.39 | 69.50M |
| 2026-08-12 | CNY 27.95 | -1.69% | CNY 28.14 | CNY 29.73 | CNY 27.87 | 48.17M |
| 2026-08-11 | CNY 28.43 | +2.34% | CNY 27.65 | CNY 29.78 | CNY 27.21 | 54.17M |
| 2026-08-10 | CNY 27.78 | -2.80% | CNY 28.79 | CNY 28.80 | CNY 27.39 | 49.35M |
| 2026-08-07 | CNY 28.58 | +4.31% | CNY 27.48 | CNY 28.68 | CNY 27.12 | 52.44M |
| 2026-08-06 | CNY 27.40 | -0.44% | CNY 27.72 | CNY 27.95 | CNY 27.03 | 30.63M |
| 2026-08-05 | CNY 27.52 | +1.55% | CNY 27.02 | CNY 27.93 | CNY 26.83 | 30.05M |
| 2026-08-04 | CNY 27.10 | +1.46% | CNY 27.01 | CNY 27.33 | CNY 26.15 | 34.73M |
| 2026-08-03 | CNY 26.71 | +1.87% | CNY 26.38 | CNY 27.29 | CNY 26.21 | 26.76M |
| 2026-07-31 | CNY 26.22 | +4.92% | CNY 24.81 | CNY 26.96 | CNY 24.75 | 33.46M |
| 2026-07-30 | CNY 24.99 | -4.58% | CNY 26.12 | CNY 26.62 | CNY 24.70 | 30.71M |
| 2026-07-29 | CNY 26.19 | -1.13% | CNY 26.55 | CNY 26.88 | CNY 25.69 | 28.49M |
| 2026-07-28 | CNY 26.49 | -5.26% | CNY 28.00 | CNY 28.35 | CNY 26.35 | 34.78M |
| 2026-07-27 | CNY 27.96 | +4.80% | CNY 26.90 | CNY 28.28 | CNY 26.33 | 42.21M |
| 2026-07-24 | CNY 26.68 | -1.48% | CNY 26.82 | CNY 28.44 | CNY 26.50 | 40.02M |
| 2026-07-23 | CNY 27.08 | -2.59% | CNY 27.53 | CNY 28.21 | CNY 26.83 | 36.91M |
| 2026-07-22 | CNY 27.80 | +2.70% | CNY 26.90 | CNY 28.50 | CNY 26.57 | 52.92M |
| 2026-07-21 | CNY 27.07 | +0.67% | CNY 26.50 | CNY 27.15 | CNY 24.61 | 78.66M |
| 2026-07-20 | CNY 26.89 | -5.08% | CNY 28.34 | CNY 29.60 | CNY 25.68 | 104.59M |
| 2026-07-17 | CNY 28.33 | -5.44% | CNY 30.51 | CNY 30.74 | CNY 28.30 | 77.47M |
| 2026-07-16 | CNY 29.96 | -10.00% | CNY 32.00 | CNY 33.19 | CNY 29.96 | 97.39M |
| 2026-07-15 | CNY 33.29 | +6.87% | CNY 31.06 | CNY 34.27 | CNY 30.70 | 97.01M |
| 2026-07-14 | CNY 31.15 | -1.42% | CNY 30.53 | CNY 33.00 | CNY 29.22 | 79.09M |
| 2026-07-13 | CNY 31.60 | +6.97% | CNY 29.53 | CNY 31.61 | CNY 28.57 | 87.28M |
| 2026-07-10 | CNY 29.54 | +10.02% | CNY 26.71 | CNY 29.54 | CNY 26.03 | 70.68M |
| 2026-07-09 | CNY 26.85 | +3.39% | CNY 25.89 | CNY 27.36 | CNY 25.43 | 40.13M |
| 2026-07-08 | CNY 25.97 | -3.21% | CNY 26.77 | CNY 28.17 | CNY 25.86 | 44.61M |
| 2026-07-07 | CNY 26.83 | -7.45% | CNY 28.03 | CNY 28.85 | CNY 26.70 | 55.08M |
| 2026-07-06 | CNY 28.99 | +5.65% | CNY 27.34 | CNY 29.49 | CNY 26.93 | 68.69M |
| 2026-07-03 | CNY 27.44 | +3.59% | CNY 26.80 | CNY 27.88 | CNY 25.45 | 70.37M |
| 2026-07-02 | CNY 26.49 | -0.82% | CNY 26.49 | CNY 27.52 | CNY 26.18 | 70.35M |
| 2026-07-01 | CNY 26.71 | +8.71% | CNY 24.57 | CNY 26.98 | CNY 23.78 | 76.89M |
| 2026-06-30 | CNY 24.57 | -1.13% | CNY 24.64 | CNY 25.17 | CNY 24.01 | 57.67M |
| 2026-06-29 | CNY 24.85 | +10.00% | CNY 22.39 | CNY 24.85 | CNY 22.11 | 60.39M |
| 2026-06-26 | CNY 22.59 | -4.32% | CNY 23.40 | CNY 23.64 | CNY 22.56 | 34.99M |
| 2026-06-25 | CNY 23.61 | +1.81% | CNY 22.94 | CNY 24.00 | CNY 22.10 | 53.73M |
| 2026-06-24 | CNY 23.19 | +1.31% | CNY 22.72 | CNY 23.58 | CNY 22.56 | 47.51M |
| 2026-06-23 | CNY 22.89 | +3.48% | CNY 22.02 | CNY 23.89 | CNY 21.96 | 47.78M |
| 2026-06-22 | CNY 22.12 | -3.41% | CNY 22.62 | CNY 22.78 | CNY 20.86 | 51.28M |
| 2026-06-18 | CNY 22.90 | +9.99% | CNY 20.90 | CNY 22.90 | CNY 20.48 | 30.93M |
| 2026-06-17 | CNY 20.82 | -4.71% | CNY 21.81 | CNY 21.95 | CNY 20.49 | 34.12M |
| 2026-06-16 | CNY 21.85 | -2.46% | CNY 22.27 | CNY 22.42 | CNY 21.64 | 26.47M |
| 2026-06-15 | CNY 22.40 | -0.62% | CNY 22.30 | CNY 22.55 | CNY 21.70 | 30.20M |
| 2026-06-12 | CNY 22.54 | -0.97% | CNY 22.60 | CNY 23.33 | CNY 22.37 | 48.46M |
| 2026-06-11 | CNY 22.76 | +3.41% | CNY 22.00 | CNY 23.10 | CNY 21.72 | 34.16M |
| 2026-06-10 | CNY 22.01 | +0.78% | CNY 21.68 | CNY 22.15 | CNY 21.36 | 20.38M |
| 2026-06-09 | CNY 21.84 | +0.14% | CNY 21.97 | CNY 22.45 | CNY 21.64 | 19.16M |
| 2026-06-08 | CNY 21.81 | -0.27% | CNY 21.50 | CNY 22.77 | CNY 21.43 | 31.17M |
| 2026-06-05 | CNY 21.87 | -1.49% | CNY 22.64 | CNY 22.82 | CNY 21.80 | 24.61M |
| 2026-06-04 | CNY 22.20 | -0.94% | CNY 22.21 | CNY 22.63 | CNY 21.93 | 20.35M |
| 2026-06-03 | CNY 22.41 | -2.27% | CNY 22.79 | CNY 23.24 | CNY 22.28 | 22.59M |
| 2026-06-02 | CNY 22.93 | -0.95% | CNY 22.93 | CNY 23.65 | CNY 22.03 | 34.41M |
| 2026-06-01 | CNY 23.15 | -1.66% | CNY 23.56 | CNY 23.97 | CNY 22.96 | 34.97M |
| 2026-05-29 | CNY 23.54 | +3.25% | CNY 22.80 | CNY 23.96 | CNY 22.50 | 52.21M |
| 2026-05-28 | CNY 22.80 | -2.31% | CNY 23.06 | CNY 23.23 | CNY 22.39 | 30.62M |
| 2026-05-27 | CNY 23.34 | -1.93% | CNY 23.90 | CNY 24.85 | CNY 22.56 | 46.28M |
| 2026-05-26 | CNY 23.80 | +0.42% | CNY 23.41 | CNY 24.42 | CNY 23.11 | 38.02M |