Shanghai Kaibao Pharmaceutical Co., Ltd. Class A 300039
SZSE · China · Health Technology
CNY 5.30+0.15 (+2.91%)
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 5.30 | +2.91% | CNY 5.14 | CNY 5.31 | CNY 5.14 | 24.65M |
| 2026-09-29 | CNY 5.15 | -0.58% | CNY 5.15 | CNY 5.25 | CNY 5.12 | 13.08M |
| 2026-09-28 | CNY 5.18 | -0.58% | CNY 5.20 | CNY 5.25 | CNY 5.08 | 16.29M |
| 2026-09-24 | CNY 5.21 | +0.19% | CNY 5.22 | CNY 5.30 | CNY 5.15 | 23.39M |
| 2026-09-23 | CNY 5.20 | -1.89% | CNY 5.29 | CNY 5.32 | CNY 5.18 | 21.12M |
| 2026-09-22 | CNY 5.30 | 0.00% | CNY 5.28 | CNY 5.35 | CNY 5.24 | 22.06M |
| 2026-09-21 | CNY 5.30 | +4.54% | CNY 5.08 | CNY 5.32 | CNY 5.08 | 28.33M |
| 2026-09-18 | CNY 5.07 | +0.60% | CNY 5.05 | CNY 5.20 | CNY 5.03 | 16.68M |
| 2026-09-17 | CNY 5.04 | +0.60% | CNY 5.01 | CNY 5.09 | CNY 4.98 | 11.95M |
| 2026-09-16 | CNY 5.01 | -0.20% | CNY 5.00 | CNY 5.04 | CNY 4.95 | 12.69M |
| 2026-09-15 | CNY 5.02 | -2.71% | CNY 5.12 | CNY 5.17 | CNY 5.00 | 14.01M |
| 2026-09-14 | CNY 5.16 | +1.78% | CNY 5.07 | CNY 5.19 | CNY 5.04 | 11.87M |
| 2026-09-11 | CNY 5.07 | -2.87% | CNY 5.18 | CNY 5.20 | CNY 5.04 | 16.53M |
| 2026-09-10 | CNY 5.22 | -4.04% | CNY 5.38 | CNY 5.42 | CNY 5.21 | 24.31M |
| 2026-09-09 | CNY 5.44 | -0.73% | CNY 5.60 | CNY 5.64 | CNY 5.41 | 18.88M |
| 2026-09-08 | CNY 5.48 | +1.29% | CNY 5.39 | CNY 5.50 | CNY 5.35 | 21.76M |
| 2026-09-07 | CNY 5.41 | +0.74% | CNY 5.35 | CNY 5.41 | CNY 5.34 | 12.42M |
| 2026-09-04 | CNY 5.37 | +0.37% | CNY 5.34 | CNY 5.41 | CNY 5.33 | 16.66M |
| 2026-09-03 | CNY 5.35 | -0.93% | CNY 5.41 | CNY 5.43 | CNY 5.30 | 20.47M |
| 2026-09-02 | CNY 5.40 | -3.74% | CNY 5.56 | CNY 5.61 | CNY 5.40 | 30.17M |
| 2026-09-01 | CNY 5.61 | +2.94% | CNY 5.48 | CNY 5.80 | CNY 5.45 | 35.41M |
| 2026-08-31 | CNY 5.45 | -4.72% | CNY 5.64 | CNY 5.65 | CNY 5.39 | 39.75M |
| 2026-08-28 | CNY 5.72 | -4.19% | CNY 5.92 | CNY 5.96 | CNY 5.70 | 49.23M |
| 2026-08-27 | CNY 5.97 | +4.55% | CNY 5.67 | CNY 6.20 | CNY 5.67 | 66.57M |
| 2026-08-26 | CNY 5.71 | +1.96% | CNY 5.56 | CNY 6.17 | CNY 5.56 | 61.04M |
| 2026-08-25 | CNY 5.60 | +5.86% | CNY 5.32 | CNY 5.65 | CNY 5.22 | 53.41M |
| 2026-08-24 | CNY 5.29 | -4.51% | CNY 5.49 | CNY 5.51 | CNY 5.25 | 40.97M |
| 2026-08-21 | CNY 5.54 | -5.94% | CNY 5.74 | CNY 5.79 | CNY 5.45 | 55.63M |
| 2026-08-20 | CNY 5.89 | +4.62% | CNY 5.85 | CNY 6.11 | CNY 5.69 | 67.27M |
| 2026-08-19 | CNY 5.63 | -4.58% | CNY 5.84 | CNY 6.01 | CNY 5.62 | 57.01M |
| 2026-08-18 | CNY 5.90 | -4.22% | CNY 6.11 | CNY 6.25 | CNY 5.86 | 63.38M |
| 2026-08-17 | CNY 6.16 | +2.16% | CNY 5.98 | CNY 6.22 | CNY 5.82 | 68.56M |
| 2026-08-14 | CNY 6.03 | -2.90% | CNY 6.09 | CNY 6.16 | CNY 5.92 | 71.05M |
| 2026-08-13 | CNY 6.21 | +7.44% | CNY 5.74 | CNY 6.44 | CNY 5.60 | 131.31M |
| 2026-08-12 | CNY 5.78 | -1.37% | CNY 5.76 | CNY 6.05 | CNY 5.72 | 65.35M |
| 2026-08-11 | CNY 5.86 | +0.34% | CNY 5.78 | CNY 6.32 | CNY 5.76 | 85.36M |
| 2026-08-10 | CNY 5.84 | -2.01% | CNY 5.85 | CNY 6.00 | CNY 5.81 | 79.36M |
| 2026-08-07 | CNY 5.96 | +6.43% | CNY 5.50 | CNY 5.97 | CNY 5.46 | 107.92M |
| 2026-08-06 | CNY 5.60 | +0.90% | CNY 5.55 | CNY 5.75 | CNY 5.30 | 81.21M |
| 2026-08-05 | CNY 5.55 | -1.60% | CNY 5.59 | CNY 5.69 | CNY 5.48 | 45.05M |
| 2026-08-04 | CNY 5.64 | +3.49% | CNY 5.54 | CNY 5.72 | CNY 5.53 | 44.21M |
| 2026-08-03 | CNY 5.45 | -0.91% | CNY 5.53 | CNY 5.59 | CNY 5.43 | 38.43M |
| 2026-07-31 | CNY 5.50 | +1.66% | CNY 5.36 | CNY 5.59 | CNY 5.35 | 48.97M |
| 2026-07-30 | CNY 5.41 | -3.22% | CNY 5.54 | CNY 5.93 | CNY 5.40 | 79.01M |
| 2026-07-29 | CNY 5.59 | -2.78% | CNY 5.73 | CNY 5.81 | CNY 5.57 | 62.41M |
| 2026-07-28 | CNY 5.75 | -1.37% | CNY 5.80 | CNY 6.08 | CNY 5.71 | 90.86M |
| 2026-07-27 | CNY 5.83 | +14.09% | CNY 5.06 | CNY 5.89 | CNY 5.02 | 105.80M |
| 2026-07-24 | CNY 5.11 | -7.93% | CNY 5.44 | CNY 5.50 | CNY 5.10 | 56.24M |
| 2026-07-23 | CNY 5.55 | -3.65% | CNY 5.57 | CNY 5.87 | CNY 5.44 | 66.91M |
| 2026-07-22 | CNY 5.76 | +3.04% | CNY 5.48 | CNY 5.95 | CNY 5.47 | 93.28M |
| 2026-07-21 | CNY 5.59 | -0.89% | CNY 5.48 | CNY 5.63 | CNY 5.26 | 84.61M |
| 2026-07-20 | CNY 5.64 | +10.16% | CNY 5.13 | CNY 5.76 | CNY 4.98 | 93.96M |
| 2026-07-17 | CNY 5.12 | -9.38% | CNY 5.50 | CNY 5.63 | CNY 5.10 | 75.80M |
| 2026-07-16 | CNY 5.65 | +5.61% | CNY 5.31 | CNY 5.80 | CNY 5.16 | 93.53M |
| 2026-07-15 | CNY 5.35 | -0.56% | CNY 5.13 | CNY 5.69 | CNY 5.13 | 93.66M |
| 2026-07-14 | CNY 5.38 | +3.46% | CNY 4.98 | CNY 5.44 | CNY 4.90 | 97.35M |
| 2026-07-13 | CNY 5.20 | +15.81% | CNY 4.51 | CNY 5.27 | CNY 4.50 | 91.30M |
| 2026-07-10 | CNY 4.49 | +2.28% | CNY 4.35 | CNY 4.54 | CNY 4.29 | 20.65M |
| 2026-07-09 | CNY 4.39 | -0.45% | CNY 4.40 | CNY 4.49 | CNY 4.32 | 11.50M |
| 2026-07-08 | CNY 4.41 | +0.68% | CNY 4.39 | CNY 4.52 | CNY 4.32 | 12.71M |
| 2026-07-07 | CNY 4.38 | -4.16% | CNY 4.52 | CNY 4.54 | CNY 4.36 | 14.24M |
| 2026-07-06 | CNY 4.57 | +1.11% | CNY 4.51 | CNY 4.61 | CNY 4.47 | 16.37M |
| 2026-07-03 | CNY 4.52 | +1.12% | CNY 4.49 | CNY 4.56 | CNY 4.44 | 15.29M |
| 2026-07-02 | CNY 4.47 | +0.22% | CNY 4.42 | CNY 4.57 | CNY 4.41 | 19.45M |
| 2026-07-01 | CNY 4.46 | +4.69% | CNY 4.23 | CNY 4.47 | CNY 4.20 | 19.78M |
| 2026-06-30 | CNY 4.26 | -2.74% | CNY 4.33 | CNY 4.35 | CNY 4.18 | 15.20M |
| 2026-06-29 | CNY 4.38 | +4.78% | CNY 4.16 | CNY 4.43 | CNY 4.02 | 22.25M |
| 2026-06-26 | CNY 4.18 | -0.48% | CNY 4.16 | CNY 4.23 | CNY 4.09 | 13.48M |
| 2026-06-25 | CNY 4.20 | -3.23% | CNY 4.31 | CNY 4.32 | CNY 4.13 | 15.33M |
| 2026-06-24 | CNY 4.34 | -1.14% | CNY 4.40 | CNY 4.47 | CNY 4.31 | 15.69M |
| 2026-06-23 | CNY 4.39 | +3.54% | CNY 4.22 | CNY 4.48 | CNY 4.20 | 21.79M |
| 2026-06-22 | CNY 4.24 | -0.47% | CNY 4.26 | CNY 4.26 | CNY 4.09 | 19.51M |
| 2026-06-18 | CNY 4.26 | -2.74% | CNY 4.35 | CNY 4.36 | CNY 4.25 | 13.56M |
| 2026-06-17 | CNY 4.38 | -2.45% | CNY 4.50 | CNY 4.54 | CNY 4.36 | 17.58M |
| 2026-06-16 | CNY 4.49 | +1.13% | CNY 4.42 | CNY 4.51 | CNY 4.32 | 19.24M |
| 2026-06-15 | CNY 4.44 | -0.45% | CNY 4.50 | CNY 4.55 | CNY 4.40 | 14.45M |
| 2026-06-12 | CNY 4.46 | +2.29% | CNY 4.43 | CNY 4.46 | CNY 4.33 | 17.81M |
| 2026-06-11 | CNY 4.36 | -2.24% | CNY 4.43 | CNY 4.47 | CNY 4.32 | 19.32M |
| 2026-06-10 | CNY 4.46 | -10.80% | CNY 4.81 | CNY 4.81 | CNY 4.34 | 41.34M |
| 2026-06-09 | CNY 5.00 | 0.00% | CNY 5.01 | CNY 5.04 | CNY 4.96 | 4.37M |
| 2026-06-08 | CNY 5.00 | -1.96% | CNY 5.07 | CNY 5.10 | CNY 4.98 | 6.49M |
| 2026-06-05 | CNY 5.10 | +0.59% | CNY 5.10 | CNY 5.17 | CNY 5.09 | 5.17M |
| 2026-06-04 | CNY 5.07 | -2.12% | CNY 5.17 | CNY 5.18 | CNY 5.04 | 6.87M |
| 2026-06-03 | CNY 5.18 | -1.89% | CNY 5.29 | CNY 5.31 | CNY 5.17 | 6.28M |
| 2026-06-02 | CNY 5.28 | -2.22% | CNY 5.39 | CNY 5.39 | CNY 5.28 | 5.49M |
| 2026-06-01 | CNY 5.40 | +1.50% | CNY 5.34 | CNY 5.40 | CNY 5.27 | 4.84M |
| 2026-05-29 | CNY 5.32 | -0.93% | CNY 5.30 | CNY 5.37 | CNY 5.29 | 5.95M |
| 2026-05-28 | CNY 5.37 | +0.56% | CNY 5.35 | CNY 5.38 | CNY 5.28 | 5.63M |
| 2026-05-27 | CNY 5.34 | -1.29% | CNY 5.43 | CNY 5.44 | CNY 5.30 | 7.57M |
| 2026-05-26 | CNY 5.41 | -1.64% | CNY 5.48 | CNY 5.49 | CNY 5.39 | 7.73M |