Zhejiang Anglikang Pharmaceutical Co. Ltd. Class A 002940
SZSE · China · Health Technology
CNY 22.96+0.73 (+3.28%)
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 22.96 | +3.28% | CNY 22.34 | CNY 23.25 | CNY 22.22 | 7.70M |
| 2026-09-29 | CNY 22.23 | -1.02% | CNY 22.47 | CNY 22.83 | CNY 22.23 | 3.56M |
| 2026-09-28 | CNY 22.46 | -1.66% | CNY 22.80 | CNY 23.13 | CNY 22.34 | 3.74M |
| 2026-09-24 | CNY 22.84 | -1.89% | CNY 23.30 | CNY 23.47 | CNY 22.80 | 4.07M |
| 2026-09-23 | CNY 23.28 | -1.36% | CNY 23.60 | CNY 23.69 | CNY 23.28 | 4.45M |
| 2026-09-22 | CNY 23.60 | -0.67% | CNY 23.72 | CNY 23.93 | CNY 23.30 | 7.53M |
| 2026-09-21 | CNY 23.76 | +2.59% | CNY 23.15 | CNY 23.99 | CNY 23.10 | 7.98M |
| 2026-09-18 | CNY 23.16 | +1.36% | CNY 22.85 | CNY 23.53 | CNY 22.75 | 6.53M |
| 2026-09-17 | CNY 22.85 | +0.53% | CNY 22.52 | CNY 23.04 | CNY 22.51 | 4.59M |
| 2026-09-16 | CNY 22.73 | +0.04% | CNY 22.57 | CNY 22.86 | CNY 22.43 | 3.90M |
| 2026-09-15 | CNY 22.72 | -3.57% | CNY 23.31 | CNY 23.49 | CNY 22.72 | 5.58M |
| 2026-09-14 | CNY 23.56 | +2.04% | CNY 22.96 | CNY 23.65 | CNY 22.80 | 6.94M |
| 2026-09-11 | CNY 23.09 | -4.15% | CNY 23.95 | CNY 24.00 | CNY 22.78 | 8.50M |
| 2026-09-10 | CNY 24.09 | -4.40% | CNY 25.05 | CNY 25.07 | CNY 24.06 | 9.28M |
| 2026-09-09 | CNY 25.20 | -3.08% | CNY 25.88 | CNY 25.88 | CNY 25.15 | 9.57M |
| 2026-09-08 | CNY 26.00 | +0.19% | CNY 25.62 | CNY 26.25 | CNY 25.54 | 12.42M |
| 2026-09-07 | CNY 25.95 | -3.46% | CNY 26.66 | CNY 27.17 | CNY 25.85 | 22.19M |
| 2026-09-04 | CNY 26.88 | +6.12% | CNY 25.71 | CNY 27.86 | CNY 25.60 | 31.43M |
| 2026-09-03 | CNY 25.33 | -2.69% | CNY 26.00 | CNY 26.42 | CNY 25.15 | 16.78M |
| 2026-09-02 | CNY 26.03 | +5.34% | CNY 24.72 | CNY 26.54 | CNY 24.21 | 13.94M |
| 2026-09-01 | CNY 24.71 | -0.76% | CNY 24.88 | CNY 24.99 | CNY 24.57 | 5.57M |
| 2026-08-31 | CNY 24.90 | -2.12% | CNY 25.10 | CNY 25.17 | CNY 24.66 | 6.15M |
| 2026-08-28 | CNY 25.44 | -1.62% | CNY 25.63 | CNY 25.78 | CNY 25.36 | 5.31M |
| 2026-08-27 | CNY 25.86 | +0.74% | CNY 25.46 | CNY 26.02 | CNY 25.33 | 8.56M |
| 2026-08-26 | CNY 25.67 | -0.58% | CNY 25.60 | CNY 26.19 | CNY 25.45 | 7.76M |
| 2026-08-25 | CNY 25.82 | +2.10% | CNY 24.86 | CNY 25.90 | CNY 24.65 | 10.20M |
| 2026-08-24 | CNY 25.29 | -4.17% | CNY 26.38 | CNY 26.69 | CNY 24.85 | 12.55M |
| 2026-08-21 | CNY 26.39 | -7.11% | CNY 27.86 | CNY 27.86 | CNY 25.65 | 21.46M |
| 2026-08-20 | CNY 28.41 | +9.99% | CNY 28.07 | CNY 28.41 | CNY 27.27 | 18.54M |
| 2026-08-19 | CNY 25.83 | -4.05% | CNY 26.83 | CNY 26.89 | CNY 25.73 | 7.20M |
| 2026-08-18 | CNY 26.92 | -0.63% | CNY 27.02 | CNY 27.23 | CNY 26.62 | 5.82M |
| 2026-08-17 | CNY 27.09 | +0.93% | CNY 26.84 | CNY 27.09 | CNY 26.15 | 8.43M |
| 2026-08-14 | CNY 26.84 | -0.67% | CNY 26.89 | CNY 27.44 | CNY 26.37 | 8.78M |
| 2026-08-13 | CNY 27.02 | +0.60% | CNY 26.57 | CNY 27.77 | CNY 26.31 | 14.15M |
| 2026-08-12 | CNY 26.86 | +0.71% | CNY 26.30 | CNY 27.20 | CNY 26.23 | 9.07M |
| 2026-08-11 | CNY 26.67 | +0.26% | CNY 26.26 | CNY 27.10 | CNY 26.10 | 11.98M |
| 2026-08-10 | CNY 26.60 | +0.83% | CNY 26.59 | CNY 27.28 | CNY 26.30 | 15.03M |
| 2026-08-07 | CNY 26.38 | +2.73% | CNY 25.59 | CNY 26.44 | CNY 25.59 | 16.51M |
| 2026-08-06 | CNY 25.68 | +0.43% | CNY 25.88 | CNY 26.08 | CNY 25.32 | 13.41M |
| 2026-08-05 | CNY 25.57 | +1.31% | CNY 25.10 | CNY 25.69 | CNY 24.93 | 10.85M |
| 2026-08-04 | CNY 25.24 | +2.39% | CNY 25.00 | CNY 25.39 | CNY 24.80 | 9.93M |
| 2026-08-03 | CNY 24.65 | +1.27% | CNY 24.54 | CNY 24.85 | CNY 24.28 | 7.23M |
| 2026-07-31 | CNY 24.34 | +3.97% | CNY 23.17 | CNY 24.50 | CNY 23.11 | 9.84M |
| 2026-07-30 | CNY 23.41 | -2.70% | CNY 24.00 | CNY 24.50 | CNY 23.32 | 8.31M |
| 2026-07-29 | CNY 24.06 | -2.16% | CNY 24.86 | CNY 24.92 | CNY 23.80 | 9.58M |
| 2026-07-28 | CNY 24.59 | 0.00% | CNY 24.50 | CNY 25.44 | CNY 24.35 | 10.10M |
| 2026-07-27 | CNY 24.59 | +3.97% | CNY 23.66 | CNY 24.91 | CNY 23.40 | 10.54M |
| 2026-07-24 | CNY 23.65 | -6.63% | CNY 24.86 | CNY 25.26 | CNY 23.53 | 11.83M |
| 2026-07-23 | CNY 25.33 | +1.60% | CNY 24.55 | CNY 25.98 | CNY 24.17 | 12.99M |
| 2026-07-22 | CNY 24.93 | +0.85% | CNY 24.10 | CNY 25.70 | CNY 23.90 | 14.16M |
| 2026-07-21 | CNY 24.72 | -6.36% | CNY 26.13 | CNY 26.40 | CNY 23.76 | 21.33M |
| 2026-07-20 | CNY 26.40 | -2.26% | CNY 25.70 | CNY 27.25 | CNY 25.15 | 18.46M |
| 2026-07-17 | CNY 27.01 | -10.00% | CNY 29.46 | CNY 30.01 | CNY 27.01 | 22.28M |
| 2026-07-16 | CNY 30.01 | +3.70% | CNY 29.81 | CNY 31.50 | CNY 29.00 | 36.31M |
| 2026-07-15 | CNY 28.94 | +10.00% | CNY 26.09 | CNY 28.94 | CNY 26.09 | 13.20M |
| 2026-07-14 | CNY 26.31 | +1.04% | CNY 25.80 | CNY 26.73 | CNY 25.07 | 10.52M |
| 2026-07-13 | CNY 26.04 | -3.95% | CNY 27.00 | CNY 27.48 | CNY 25.88 | 10.74M |
| 2026-07-10 | CNY 27.11 | +4.43% | CNY 25.42 | CNY 28.13 | CNY 25.20 | 17.36M |
| 2026-07-09 | CNY 25.96 | -2.30% | CNY 26.52 | CNY 27.18 | CNY 25.46 | 12.50M |
| 2026-07-08 | CNY 26.57 | -3.66% | CNY 27.40 | CNY 28.20 | CNY 26.50 | 11.85M |
| 2026-07-07 | CNY 27.58 | -9.28% | CNY 29.12 | CNY 29.52 | CNY 27.36 | 19.27M |
| 2026-07-06 | CNY 30.40 | +3.61% | CNY 29.05 | CNY 31.92 | CNY 28.89 | 27.72M |
| 2026-07-03 | CNY 29.34 | +0.96% | CNY 29.13 | CNY 29.80 | CNY 28.04 | 18.34M |
| 2026-07-02 | CNY 29.06 | +0.03% | CNY 30.00 | CNY 30.33 | CNY 28.60 | 24.62M |
| 2026-07-01 | CNY 29.05 | +10.00% | CNY 26.36 | CNY 29.05 | CNY 25.85 | 21.15M |
| 2026-06-30 | CNY 26.41 | -3.40% | CNY 26.91 | CNY 27.26 | CNY 26.31 | 11.73M |
| 2026-06-29 | CNY 27.34 | +4.95% | CNY 25.60 | CNY 27.85 | CNY 25.32 | 17.02M |
| 2026-06-26 | CNY 26.05 | -6.06% | CNY 27.46 | CNY 27.70 | CNY 26.01 | 13.66M |
| 2026-06-25 | CNY 27.73 | -2.60% | CNY 27.50 | CNY 28.26 | CNY 27.13 | 14.47M |
| 2026-06-24 | CNY 28.47 | -5.42% | CNY 29.60 | CNY 29.91 | CNY 28.18 | 20.14M |
| 2026-06-23 | CNY 30.10 | +5.73% | CNY 28.19 | CNY 31.32 | CNY 28.01 | 26.57M |
| 2026-06-22 | CNY 28.47 | -0.18% | CNY 27.90 | CNY 28.48 | CNY 27.03 | 15.53M |
| 2026-06-18 | CNY 28.52 | +2.19% | CNY 27.78 | CNY 29.22 | CNY 27.54 | 15.99M |
| 2026-06-17 | CNY 27.91 | -0.96% | CNY 27.93 | CNY 28.27 | CNY 27.50 | 8.78M |
| 2026-06-16 | CNY 28.18 | -0.49% | CNY 28.50 | CNY 28.67 | CNY 27.71 | 10.53M |
| 2026-06-15 | CNY 28.32 | +1.83% | CNY 27.95 | CNY 28.32 | CNY 27.48 | 11.36M |
| 2026-06-12 | CNY 27.81 | +1.13% | CNY 28.00 | CNY 28.75 | CNY 27.10 | 13.49M |
| 2026-06-11 | CNY 27.50 | -4.35% | CNY 28.01 | CNY 28.26 | CNY 27.10 | 12.42M |
| 2026-06-10 | CNY 28.75 | -1.61% | CNY 28.77 | CNY 28.96 | CNY 27.75 | 13.26M |
| 2026-06-09 | CNY 29.22 | -2.40% | CNY 29.70 | CNY 30.15 | CNY 28.68 | 15.71M |
| 2026-06-08 | CNY 29.94 | -5.70% | CNY 30.50 | CNY 33.05 | CNY 29.44 | 20.01M |
| 2026-06-05 | CNY 31.75 | -9.83% | CNY 35.72 | CNY 36.20 | CNY 31.69 | 28.67M |
| 2026-06-04 | CNY 35.21 | +1.56% | CNY 35.03 | CNY 36.00 | CNY 34.62 | 19.53M |
| 2026-06-03 | CNY 34.67 | +4.49% | CNY 33.05 | CNY 36.47 | CNY 32.30 | 25.17M |
| 2026-06-02 | CNY 33.18 | -3.46% | CNY 34.96 | CNY 34.98 | CNY 32.61 | 12.80M |
| 2026-06-01 | CNY 34.37 | -1.80% | CNY 35.23 | CNY 36.99 | CNY 34.00 | 15.40M |
| 2026-05-29 | CNY 35.00 | -1.41% | CNY 35.80 | CNY 36.28 | CNY 34.52 | 17.21M |
| 2026-05-28 | CNY 35.50 | -3.74% | CNY 36.72 | CNY 37.99 | CNY 34.87 | 16.00M |
| 2026-05-27 | CNY 36.88 | +2.56% | CNY 35.95 | CNY 38.99 | CNY 35.24 | 21.01M |
| 2026-05-26 | CNY 35.96 | -2.76% | CNY 34.66 | CNY 36.79 | CNY 34.45 | 20.80M |