Xiangxue Pharmaceutical Co., Ltd. Class A 300147
SZSE · China · Health Technology
CNY 5.900.00 (0.00%)
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 5.90 | 0.00% | CNY 5.93 | CNY 6.16 | CNY 5.73 | 17.08M |
| 2026-09-29 | CNY 5.90 | +13.46% | CNY 5.20 | CNY 6.07 | CNY 5.20 | 22.91M |
| 2026-09-28 | CNY 5.20 | -7.47% | CNY 5.47 | CNY 5.47 | CNY 5.03 | 19.63M |
| 2026-09-24 | CNY 5.62 | -11.22% | CNY 6.26 | CNY 6.34 | CNY 5.55 | 16.67M |
| 2026-09-23 | CNY 6.33 | -3.51% | CNY 6.55 | CNY 6.55 | CNY 6.25 | 12.32M |
| 2026-09-22 | CNY 6.56 | +0.31% | CNY 6.45 | CNY 6.64 | CNY 6.42 | 9.62M |
| 2026-09-21 | CNY 6.54 | +0.15% | CNY 6.52 | CNY 6.60 | CNY 6.48 | 8.44M |
| 2026-09-18 | CNY 6.53 | +1.08% | CNY 6.47 | CNY 6.60 | CNY 6.43 | 8.12M |
| 2026-09-17 | CNY 6.46 | +1.41% | CNY 6.40 | CNY 6.57 | CNY 6.38 | 7.05M |
| 2026-09-16 | CNY 6.37 | +0.16% | CNY 6.36 | CNY 6.42 | CNY 6.26 | 5.86M |
| 2026-09-15 | CNY 6.36 | +0.32% | CNY 6.35 | CNY 6.56 | CNY 6.27 | 7.72M |
| 2026-09-14 | CNY 6.34 | -1.40% | CNY 6.31 | CNY 6.47 | CNY 6.25 | 8.74M |
| 2026-09-11 | CNY 6.43 | -2.72% | CNY 6.60 | CNY 6.68 | CNY 6.41 | 8.30M |
| 2026-09-10 | CNY 6.61 | -2.07% | CNY 6.73 | CNY 6.85 | CNY 6.57 | 9.14M |
| 2026-09-09 | CNY 6.75 | +4.49% | CNY 6.43 | CNY 6.97 | CNY 6.42 | 16.64M |
| 2026-09-08 | CNY 6.46 | +1.57% | CNY 6.36 | CNY 6.51 | CNY 6.30 | 8.10M |
| 2026-09-07 | CNY 6.36 | -3.05% | CNY 6.56 | CNY 6.57 | CNY 6.32 | 11.68M |
| 2026-09-04 | CNY 6.56 | +4.29% | CNY 6.33 | CNY 6.68 | CNY 6.27 | 17.46M |
| 2026-09-03 | CNY 6.29 | +0.16% | CNY 6.26 | CNY 6.36 | CNY 6.22 | 6.20M |
| 2026-09-02 | CNY 6.28 | +0.48% | CNY 6.26 | CNY 6.43 | CNY 6.16 | 9.54M |
| 2026-09-01 | CNY 6.25 | -0.32% | CNY 6.25 | CNY 6.39 | CNY 6.21 | 7.51M |
| 2026-08-31 | CNY 6.27 | -4.86% | CNY 6.51 | CNY 6.51 | CNY 6.05 | 13.29M |
| 2026-08-28 | CNY 6.59 | -1.35% | CNY 6.68 | CNY 6.71 | CNY 6.58 | 7.96M |
| 2026-08-27 | CNY 6.68 | -0.30% | CNY 6.64 | CNY 6.74 | CNY 6.55 | 7.79M |
| 2026-08-26 | CNY 6.70 | +0.15% | CNY 6.63 | CNY 6.87 | CNY 6.40 | 9.82M |
| 2026-08-25 | CNY 6.69 | -0.30% | CNY 6.80 | CNY 6.80 | CNY 6.60 | 6.65M |
| 2026-08-24 | CNY 6.71 | -2.47% | CNY 6.88 | CNY 7.01 | CNY 6.68 | 6.56M |
| 2026-08-21 | CNY 6.88 | -2.96% | CNY 7.00 | CNY 7.08 | CNY 6.87 | 7.87M |
| 2026-08-20 | CNY 7.09 | +2.31% | CNY 7.14 | CNY 7.23 | CNY 7.03 | 8.98M |
| 2026-08-19 | CNY 6.93 | -3.62% | CNY 7.10 | CNY 7.18 | CNY 6.93 | 7.28M |
| 2026-08-18 | CNY 7.19 | -0.69% | CNY 7.20 | CNY 7.42 | CNY 7.00 | 11.00M |
| 2026-08-17 | CNY 7.24 | -3.85% | CNY 7.26 | CNY 7.37 | CNY 6.92 | 11.02M |
| 2026-08-14 | CNY 7.53 | +1.07% | CNY 7.50 | CNY 7.67 | CNY 7.43 | 7.33M |
| 2026-08-13 | CNY 7.45 | +0.81% | CNY 7.39 | CNY 7.67 | CNY 7.32 | 9.04M |
| 2026-08-12 | CNY 7.39 | -2.25% | CNY 7.58 | CNY 7.61 | CNY 7.35 | 8.16M |
| 2026-08-11 | CNY 7.56 | -0.66% | CNY 7.58 | CNY 7.79 | CNY 7.55 | 7.03M |
| 2026-08-10 | CNY 7.61 | -2.44% | CNY 7.63 | CNY 7.83 | CNY 7.60 | 9.12M |
| 2026-08-07 | CNY 7.80 | +2.50% | CNY 7.61 | CNY 8.10 | CNY 7.57 | 16.03M |
| 2026-08-06 | CNY 7.61 | +4.82% | CNY 7.12 | CNY 7.79 | CNY 7.11 | 15.72M |
| 2026-08-05 | CNY 7.26 | +6.76% | CNY 6.77 | CNY 7.45 | CNY 6.76 | 15.35M |
| 2026-08-04 | CNY 6.80 | +0.74% | CNY 6.76 | CNY 6.95 | CNY 6.76 | 7.71M |
| 2026-08-03 | CNY 6.75 | -3.30% | CNY 6.80 | CNY 6.90 | CNY 6.71 | 11.17M |
| 2026-07-31 | CNY 6.98 | +9.40% | CNY 6.37 | CNY 7.14 | CNY 6.31 | 18.65M |
| 2026-07-30 | CNY 6.38 | +1.92% | CNY 6.20 | CNY 6.69 | CNY 6.19 | 13.40M |
| 2026-07-29 | CNY 6.26 | -0.48% | CNY 6.27 | CNY 6.32 | CNY 6.16 | 7.11M |
| 2026-07-28 | CNY 6.29 | -2.33% | CNY 6.38 | CNY 6.47 | CNY 6.28 | 7.63M |
| 2026-07-27 | CNY 6.44 | +1.58% | CNY 6.23 | CNY 6.53 | CNY 6.23 | 9.23M |
| 2026-07-24 | CNY 6.34 | -1.25% | CNY 6.04 | CNY 6.47 | CNY 6.04 | 9.06M |
| 2026-07-23 | CNY 6.42 | -2.43% | CNY 6.58 | CNY 6.58 | CNY 6.41 | 8.21M |
| 2026-07-22 | CNY 6.58 | -0.90% | CNY 6.67 | CNY 6.81 | CNY 6.51 | 7.78M |
| 2026-07-21 | CNY 6.64 | -2.64% | CNY 6.72 | CNY 6.87 | CNY 6.40 | 12.04M |
| 2026-07-20 | CNY 6.82 | +6.23% | CNY 6.41 | CNY 7.06 | CNY 6.39 | 18.12M |
| 2026-07-17 | CNY 6.42 | -5.87% | CNY 6.88 | CNY 6.99 | CNY 6.41 | 12.83M |
| 2026-07-16 | CNY 6.82 | -1.73% | CNY 6.75 | CNY 7.15 | CNY 6.62 | 16.03M |
| 2026-07-15 | CNY 6.94 | -3.88% | CNY 6.50 | CNY 7.36 | CNY 6.50 | 21.80M |
| 2026-07-14 | CNY 7.22 | -1.63% | CNY 7.09 | CNY 7.23 | CNY 5.90 | 37.92M |
| 2026-07-13 | CNY 7.34 | -19.96% | CNY 8.85 | CNY 8.85 | CNY 7.34 | 34.84M |
| 2026-07-10 | CNY 9.17 | -0.76% | CNY 9.20 | CNY 9.47 | CNY 9.16 | 8.47M |
| 2026-07-09 | CNY 9.24 | -1.28% | CNY 9.34 | CNY 9.34 | CNY 9.16 | 6.69M |
| 2026-07-08 | CNY 9.36 | +0.97% | CNY 9.25 | CNY 9.50 | CNY 9.11 | 8.24M |
| 2026-07-07 | CNY 9.27 | -3.44% | CNY 9.42 | CNY 9.55 | CNY 9.13 | 10.77M |
| 2026-07-06 | CNY 9.60 | +2.13% | CNY 10.00 | CNY 10.50 | CNY 9.50 | 23.49M |
| 2026-07-03 | CNY 9.40 | +0.11% | CNY 9.40 | CNY 9.53 | CNY 9.37 | 5.87M |
| 2026-07-02 | CNY 9.39 | -0.95% | CNY 9.46 | CNY 9.59 | CNY 9.35 | 7.69M |
| 2026-07-01 | CNY 9.48 | -0.32% | CNY 9.53 | CNY 9.58 | CNY 9.30 | 9.67M |
| 2026-06-30 | CNY 9.51 | -2.96% | CNY 9.70 | CNY 9.78 | CNY 9.42 | 9.26M |
| 2026-06-29 | CNY 9.80 | -0.71% | CNY 9.69 | CNY 10.12 | CNY 9.60 | 12.04M |
| 2026-06-26 | CNY 9.87 | 0.00% | CNY 9.87 | CNY 10.15 | CNY 9.80 | 10.94M |
| 2026-06-25 | CNY 9.87 | +3.13% | CNY 9.50 | CNY 9.96 | CNY 9.42 | 13.22M |
| 2026-06-24 | CNY 9.57 | -1.24% | CNY 9.57 | CNY 9.84 | CNY 9.51 | 7.61M |
| 2026-06-23 | CNY 9.69 | +2.54% | CNY 9.45 | CNY 9.96 | CNY 9.42 | 9.79M |
| 2026-06-22 | CNY 9.45 | -4.55% | CNY 9.64 | CNY 9.64 | CNY 9.39 | 9.20M |
| 2026-06-18 | CNY 9.90 | +9.03% | CNY 9.12 | CNY 10.00 | CNY 9.04 | 14.15M |
| 2026-06-17 | CNY 9.08 | -2.89% | CNY 9.30 | CNY 9.44 | CNY 9.03 | 9.67M |
| 2026-06-16 | CNY 9.35 | -1.58% | CNY 9.42 | CNY 9.50 | CNY 9.32 | 6.35M |
| 2026-06-15 | CNY 9.50 | +0.21% | CNY 9.43 | CNY 9.58 | CNY 9.42 | 6.26M |
| 2026-06-12 | CNY 9.48 | +1.39% | CNY 9.34 | CNY 9.64 | CNY 9.31 | 6.44M |
| 2026-06-11 | CNY 9.35 | -2.40% | CNY 9.42 | CNY 9.60 | CNY 9.35 | 5.95M |
| 2026-06-10 | CNY 9.58 | +1.59% | CNY 9.43 | CNY 9.79 | CNY 9.26 | 9.69M |
| 2026-06-09 | CNY 9.43 | 0.00% | CNY 9.55 | CNY 9.57 | CNY 9.30 | 5.68M |
| 2026-06-08 | CNY 9.43 | -2.48% | CNY 9.44 | CNY 9.64 | CNY 9.39 | 7.18M |
| 2026-06-05 | CNY 9.67 | 0.00% | CNY 9.67 | CNY 9.86 | CNY 9.58 | 6.33M |
| 2026-06-04 | CNY 9.67 | -2.62% | CNY 9.90 | CNY 9.93 | CNY 9.63 | 6.92M |
| 2026-06-03 | CNY 9.93 | -1.00% | CNY 9.92 | CNY 10.08 | CNY 9.89 | 6.23M |
| 2026-06-02 | CNY 10.03 | +2.35% | CNY 9.80 | CNY 10.15 | CNY 9.73 | 9.10M |
| 2026-06-01 | CNY 9.80 | -1.21% | CNY 9.80 | CNY 9.89 | CNY 9.71 | 6.50M |
| 2026-05-29 | CNY 9.92 | +1.02% | CNY 9.83 | CNY 10.20 | CNY 9.72 | 9.29M |
| 2026-05-28 | CNY 9.82 | -0.20% | CNY 9.83 | CNY 9.92 | CNY 9.70 | 5.85M |
| 2026-05-27 | CNY 9.84 | -3.24% | CNY 10.00 | CNY 10.10 | CNY 9.75 | 8.98M |
| 2026-05-26 | CNY 10.17 | +4.31% | CNY 9.75 | CNY 10.52 | CNY 9.60 | 13.80M |