Zhejiang Xianju Pharmaceutical Co., Ltd. Class A 002332
SZSE · China · Health Technology
CNY 8.64+0.06 (+0.70%)
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 8.64 | +0.70% | CNY 8.58 | CNY 8.68 | CNY 8.56 | 12.36M |
| 2026-09-29 | CNY 8.58 | -0.81% | CNY 8.67 | CNY 8.69 | CNY 8.55 | 8.63M |
| 2026-09-28 | CNY 8.65 | +0.46% | CNY 8.63 | CNY 8.68 | CNY 8.60 | 9.11M |
| 2026-09-24 | CNY 8.61 | -1.37% | CNY 8.71 | CNY 8.77 | CNY 8.58 | 7.76M |
| 2026-09-23 | CNY 8.73 | -0.11% | CNY 8.75 | CNY 8.80 | CNY 8.71 | 9.18M |
| 2026-09-22 | CNY 8.74 | +0.92% | CNY 8.65 | CNY 8.78 | CNY 8.62 | 15.35M |
| 2026-09-21 | CNY 8.66 | +1.29% | CNY 8.58 | CNY 8.70 | CNY 8.55 | 13.50M |
| 2026-09-18 | CNY 8.55 | +0.12% | CNY 8.55 | CNY 8.62 | CNY 8.53 | 6.68M |
| 2026-09-17 | CNY 8.54 | +0.23% | CNY 8.49 | CNY 8.56 | CNY 8.46 | 6.11M |
| 2026-09-16 | CNY 8.52 | -0.93% | CNY 8.53 | CNY 8.54 | CNY 8.45 | 7.68M |
| 2026-09-15 | CNY 8.60 | -0.92% | CNY 8.70 | CNY 8.70 | CNY 8.59 | 6.72M |
| 2026-09-14 | CNY 8.68 | +1.64% | CNY 8.53 | CNY 8.69 | CNY 8.52 | 8.96M |
| 2026-09-11 | CNY 8.54 | -2.18% | CNY 8.70 | CNY 8.70 | CNY 8.52 | 11.05M |
| 2026-09-10 | CNY 8.73 | -0.91% | CNY 8.83 | CNY 8.85 | CNY 8.69 | 8.68M |
| 2026-09-09 | CNY 8.81 | -0.45% | CNY 8.80 | CNY 8.87 | CNY 8.76 | 9.06M |
| 2026-09-08 | CNY 8.85 | +2.43% | CNY 8.67 | CNY 8.88 | CNY 8.58 | 19.34M |
| 2026-09-07 | CNY 8.64 | -0.46% | CNY 8.68 | CNY 8.72 | CNY 8.63 | 10.55M |
| 2026-09-04 | CNY 8.68 | -0.34% | CNY 8.70 | CNY 8.78 | CNY 8.64 | 13.83M |
| 2026-09-03 | CNY 8.71 | 0.00% | CNY 8.70 | CNY 8.74 | CNY 8.66 | 13.60M |
| 2026-09-02 | CNY 8.71 | -3.65% | CNY 8.80 | CNY 8.90 | CNY 8.69 | 34.37M |
| 2026-09-01 | CNY 9.04 | +3.67% | CNY 8.60 | CNY 9.39 | CNY 8.60 | 51.13M |
| 2026-08-31 | CNY 8.72 | 0.00% | CNY 8.70 | CNY 8.77 | CNY 8.69 | 9.74M |
| 2026-08-28 | CNY 8.72 | +1.16% | CNY 8.76 | CNY 8.78 | CNY 8.62 | 14.85M |
| 2026-08-27 | CNY 8.62 | +0.70% | CNY 8.52 | CNY 8.66 | CNY 8.50 | 11.81M |
| 2026-08-26 | CNY 8.56 | 0.00% | CNY 8.57 | CNY 8.69 | CNY 8.51 | 11.27M |
| 2026-08-25 | CNY 8.56 | +1.42% | CNY 8.43 | CNY 8.57 | CNY 8.41 | 10.92M |
| 2026-08-24 | CNY 8.44 | 0.00% | CNY 8.42 | CNY 8.47 | CNY 8.32 | 11.30M |
| 2026-08-21 | CNY 8.44 | -1.97% | CNY 8.53 | CNY 8.57 | CNY 8.34 | 16.06M |
| 2026-08-20 | CNY 8.61 | +1.65% | CNY 8.51 | CNY 8.65 | CNY 8.51 | 15.14M |
| 2026-08-19 | CNY 8.47 | +0.36% | CNY 8.44 | CNY 8.47 | CNY 8.35 | 10.37M |
| 2026-08-18 | CNY 8.44 | -1.06% | CNY 8.49 | CNY 8.53 | CNY 8.41 | 8.42M |
| 2026-08-17 | CNY 8.53 | +0.47% | CNY 8.46 | CNY 8.53 | CNY 8.28 | 13.39M |
| 2026-08-14 | CNY 8.49 | -1.85% | CNY 8.62 | CNY 8.69 | CNY 8.46 | 14.10M |
| 2026-08-13 | CNY 8.65 | +0.82% | CNY 8.59 | CNY 8.76 | CNY 8.49 | 17.30M |
| 2026-08-12 | CNY 8.58 | +0.70% | CNY 8.52 | CNY 8.63 | CNY 8.47 | 11.95M |
| 2026-08-11 | CNY 8.52 | -0.58% | CNY 8.63 | CNY 8.66 | CNY 8.51 | 11.45M |
| 2026-08-10 | CNY 8.57 | +0.35% | CNY 8.56 | CNY 8.70 | CNY 8.54 | 14.49M |
| 2026-08-07 | CNY 8.54 | +0.95% | CNY 8.49 | CNY 8.55 | CNY 8.39 | 12.36M |
| 2026-08-06 | CNY 8.46 | -1.63% | CNY 8.63 | CNY 8.64 | CNY 8.45 | 10.51M |
| 2026-08-05 | CNY 8.60 | -0.92% | CNY 8.66 | CNY 8.71 | CNY 8.57 | 11.08M |
| 2026-08-04 | CNY 8.68 | 0.00% | CNY 8.69 | CNY 8.78 | CNY 8.65 | 9.95M |
| 2026-08-03 | CNY 8.68 | +1.28% | CNY 8.56 | CNY 8.69 | CNY 8.53 | 9.69M |
| 2026-07-31 | CNY 8.57 | +0.47% | CNY 8.49 | CNY 8.60 | CNY 8.46 | 11.47M |
| 2026-07-30 | CNY 8.53 | +0.71% | CNY 8.44 | CNY 8.57 | CNY 8.43 | 9.99M |
| 2026-07-29 | CNY 8.47 | +0.95% | CNY 8.39 | CNY 8.54 | CNY 8.37 | 11.17M |
| 2026-07-28 | CNY 8.39 | +0.36% | CNY 8.34 | CNY 8.41 | CNY 8.29 | 8.35M |
| 2026-07-27 | CNY 8.36 | +1.95% | CNY 8.18 | CNY 8.40 | CNY 8.17 | 10.26M |
| 2026-07-24 | CNY 8.20 | -2.26% | CNY 8.39 | CNY 8.44 | CNY 8.20 | 11.62M |
| 2026-07-23 | CNY 8.39 | +0.48% | CNY 8.32 | CNY 8.43 | CNY 8.28 | 10.53M |
| 2026-07-22 | CNY 8.35 | -1.18% | CNY 8.42 | CNY 8.49 | CNY 8.26 | 18.67M |
| 2026-07-21 | CNY 8.45 | -1.97% | CNY 8.63 | CNY 8.66 | CNY 8.41 | 20.36M |
| 2026-07-20 | CNY 8.62 | +0.47% | CNY 8.58 | CNY 8.69 | CNY 8.48 | 18.14M |
| 2026-07-17 | CNY 8.58 | -2.61% | CNY 8.80 | CNY 8.88 | CNY 8.57 | 24.84M |
| 2026-07-16 | CNY 8.81 | +1.15% | CNY 8.64 | CNY 8.88 | CNY 8.63 | 21.59M |
| 2026-07-15 | CNY 8.71 | +3.08% | CNY 8.45 | CNY 8.72 | CNY 8.42 | 21.69M |
| 2026-07-14 | CNY 8.45 | +1.44% | CNY 8.29 | CNY 8.54 | CNY 8.25 | 17.78M |
| 2026-07-13 | CNY 8.33 | +0.97% | CNY 8.26 | CNY 8.37 | CNY 8.24 | 14.00M |
| 2026-07-10 | CNY 8.25 | +0.86% | CNY 8.18 | CNY 8.32 | CNY 8.08 | 10.76M |
| 2026-07-09 | CNY 8.18 | -1.33% | CNY 8.26 | CNY 8.37 | CNY 8.16 | 10.58M |
| 2026-07-08 | CNY 8.29 | 0.00% | CNY 8.28 | CNY 8.40 | CNY 8.23 | 8.22M |
| 2026-07-07 | CNY 8.29 | -2.01% | CNY 8.46 | CNY 8.47 | CNY 8.29 | 10.45M |
| 2026-07-06 | CNY 8.46 | +0.95% | CNY 8.36 | CNY 8.51 | CNY 8.31 | 14.22M |
| 2026-07-03 | CNY 8.38 | 0.00% | CNY 8.39 | CNY 8.47 | CNY 8.28 | 10.40M |
| 2026-07-02 | CNY 8.38 | +2.70% | CNY 8.31 | CNY 8.42 | CNY 8.24 | 15.62M |
| 2026-07-01 | CNY 8.16 | +1.24% | CNY 8.03 | CNY 8.19 | CNY 7.98 | 8.72M |
| 2026-06-30 | CNY 8.06 | -0.86% | CNY 8.12 | CNY 8.12 | CNY 8.00 | 6.47M |
| 2026-06-29 | CNY 8.13 | +1.37% | CNY 7.97 | CNY 8.20 | CNY 7.92 | 10.00M |
| 2026-06-26 | CNY 8.02 | -0.50% | CNY 8.05 | CNY 8.09 | CNY 7.99 | 6.05M |
| 2026-06-25 | CNY 8.06 | -1.10% | CNY 8.13 | CNY 8.14 | CNY 7.99 | 8.44M |
| 2026-06-24 | CNY 8.15 | -1.93% | CNY 8.35 | CNY 8.42 | CNY 8.13 | 9.53M |
| 2026-06-23 | CNY 8.31 | +0.97% | CNY 8.21 | CNY 8.40 | CNY 8.16 | 9.78M |
| 2026-06-22 | CNY 8.23 | -0.60% | CNY 8.26 | CNY 8.27 | CNY 8.09 | 10.61M |
| 2026-06-18 | CNY 8.28 | -0.36% | CNY 8.31 | CNY 8.36 | CNY 8.22 | 5.81M |
| 2026-06-17 | CNY 8.31 | -1.31% | CNY 8.43 | CNY 8.43 | CNY 8.29 | 8.95M |
| 2026-06-16 | CNY 8.42 | -2.43% | CNY 8.58 | CNY 8.63 | CNY 8.38 | 10.25M |
| 2026-06-15 | CNY 8.63 | +0.23% | CNY 8.58 | CNY 8.66 | CNY 8.54 | 12.72M |
| 2026-06-12 | CNY 8.61 | +1.29% | CNY 8.53 | CNY 8.66 | CNY 8.50 | 15.75M |
| 2026-06-11 | CNY 8.50 | -0.70% | CNY 8.54 | CNY 8.62 | CNY 8.43 | 16.71M |
| 2026-06-10 | CNY 8.56 | +4.26% | CNY 8.25 | CNY 8.60 | CNY 8.21 | 17.98M |
| 2026-06-09 | CNY 8.21 | -0.48% | CNY 8.24 | CNY 8.24 | CNY 8.18 | 5.64M |
| 2026-06-08 | CNY 8.25 | -1.08% | CNY 8.28 | CNY 8.34 | CNY 8.19 | 7.13M |
| 2026-06-05 | CNY 8.34 | +0.85% | CNY 8.30 | CNY 8.40 | CNY 8.27 | 4.55M |
| 2026-06-04 | CNY 8.27 | -1.55% | CNY 8.44 | CNY 8.45 | CNY 8.23 | 5.60M |
| 2026-06-03 | CNY 8.40 | -1.41% | CNY 8.53 | CNY 8.53 | CNY 8.36 | 8.02M |
| 2026-06-02 | CNY 8.52 | -0.70% | CNY 8.57 | CNY 8.62 | CNY 8.52 | 6.73M |
| 2026-06-01 | CNY 8.58 | +2.02% | CNY 8.42 | CNY 8.60 | CNY 8.40 | 10.87M |
| 2026-05-29 | CNY 8.41 | +1.94% | CNY 8.27 | CNY 8.43 | CNY 8.23 | 8.33M |
| 2026-05-28 | CNY 8.25 | -2.14% | CNY 8.29 | CNY 8.33 | CNY 8.20 | 7.79M |
| 2026-05-27 | CNY 8.43 | -1.63% | CNY 8.53 | CNY 8.57 | CNY 8.42 | 6.91M |
| 2026-05-26 | CNY 8.57 | +1.06% | CNY 8.48 | CNY 8.57 | CNY 8.45 | 5.52M |