Shanxi Zhendong Pharmaceutical Co., Ltd. Class A 300158
SZSE · China · Health Technology
CNY 5.21+0.07 (+1.36%)
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 5.21 | +1.36% | CNY 5.14 | CNY 5.27 | CNY 5.11 | 16.05M |
| 2026-09-29 | CNY 5.14 | +0.19% | CNY 5.13 | CNY 5.23 | CNY 5.11 | 11.67M |
| 2026-09-28 | CNY 5.13 | -0.97% | CNY 5.19 | CNY 5.22 | CNY 5.08 | 13.57M |
| 2026-09-24 | CNY 5.18 | -1.89% | CNY 5.32 | CNY 5.39 | CNY 5.18 | 21.24M |
| 2026-09-23 | CNY 5.28 | -2.04% | CNY 5.39 | CNY 5.40 | CNY 5.21 | 22.55M |
| 2026-09-22 | CNY 5.39 | -1.64% | CNY 5.47 | CNY 5.50 | CNY 5.36 | 26.11M |
| 2026-09-21 | CNY 5.48 | +2.43% | CNY 5.44 | CNY 5.60 | CNY 5.38 | 40.95M |
| 2026-09-18 | CNY 5.35 | +3.28% | CNY 5.54 | CNY 5.80 | CNY 5.30 | 48.82M |
| 2026-09-17 | CNY 5.18 | +3.39% | CNY 4.97 | CNY 5.28 | CNY 4.97 | 18.07M |
| 2026-09-16 | CNY 5.01 | -0.20% | CNY 5.02 | CNY 5.04 | CNY 4.94 | 7.80M |
| 2026-09-15 | CNY 5.02 | -1.38% | CNY 5.09 | CNY 5.12 | CNY 4.99 | 12.55M |
| 2026-09-14 | CNY 5.09 | +0.59% | CNY 5.06 | CNY 5.14 | CNY 5.02 | 9.93M |
| 2026-09-11 | CNY 5.06 | -3.25% | CNY 5.16 | CNY 5.20 | CNY 5.06 | 14.27M |
| 2026-09-10 | CNY 5.23 | -2.97% | CNY 5.48 | CNY 5.49 | CNY 5.21 | 16.42M |
| 2026-09-09 | CNY 5.39 | -1.64% | CNY 5.46 | CNY 5.46 | CNY 5.33 | 15.68M |
| 2026-09-08 | CNY 5.48 | +2.24% | CNY 5.36 | CNY 5.50 | CNY 5.31 | 23.80M |
| 2026-09-07 | CNY 5.36 | +1.52% | CNY 5.26 | CNY 5.39 | CNY 5.25 | 15.72M |
| 2026-09-04 | CNY 5.28 | -0.19% | CNY 5.29 | CNY 5.35 | CNY 5.25 | 16.95M |
| 2026-09-03 | CNY 5.29 | -3.99% | CNY 5.57 | CNY 5.57 | CNY 5.27 | 31.37M |
| 2026-09-02 | CNY 5.51 | -2.30% | CNY 5.54 | CNY 5.75 | CNY 5.47 | 42.95M |
| 2026-09-01 | CNY 5.64 | +8.05% | CNY 5.32 | CNY 5.98 | CNY 5.31 | 63.49M |
| 2026-08-31 | CNY 5.22 | -1.14% | CNY 5.29 | CNY 5.33 | CNY 5.18 | 13.81M |
| 2026-08-28 | CNY 5.28 | +0.57% | CNY 5.26 | CNY 5.32 | CNY 5.19 | 14.41M |
| 2026-08-27 | CNY 5.25 | +0.19% | CNY 5.21 | CNY 5.32 | CNY 5.19 | 15.96M |
| 2026-08-26 | CNY 5.24 | -1.32% | CNY 5.16 | CNY 5.36 | CNY 5.11 | 29.68M |
| 2026-08-25 | CNY 5.31 | +4.12% | CNY 5.09 | CNY 5.34 | CNY 5.01 | 24.67M |
| 2026-08-24 | CNY 5.10 | -2.30% | CNY 5.17 | CNY 5.24 | CNY 5.06 | 16.67M |
| 2026-08-21 | CNY 5.22 | -5.09% | CNY 5.41 | CNY 5.42 | CNY 5.16 | 29.48M |
| 2026-08-20 | CNY 5.50 | +1.29% | CNY 5.62 | CNY 5.82 | CNY 5.47 | 41.55M |
| 2026-08-19 | CNY 5.43 | -2.69% | CNY 5.50 | CNY 5.60 | CNY 5.30 | 29.17M |
| 2026-08-18 | CNY 5.58 | +0.18% | CNY 5.53 | CNY 5.62 | CNY 5.41 | 31.78M |
| 2026-08-17 | CNY 5.57 | +0.18% | CNY 5.60 | CNY 5.63 | CNY 5.37 | 31.98M |
| 2026-08-14 | CNY 5.56 | -2.97% | CNY 5.66 | CNY 5.79 | CNY 5.50 | 48.81M |
| 2026-08-13 | CNY 5.73 | -0.87% | CNY 5.74 | CNY 6.02 | CNY 5.58 | 85.39M |
| 2026-08-12 | CNY 5.78 | -3.83% | CNY 5.71 | CNY 6.02 | CNY 5.65 | 87.51M |
| 2026-08-11 | CNY 6.01 | +14.26% | CNY 5.26 | CNY 6.16 | CNY 5.26 | 115.05M |
| 2026-08-10 | CNY 5.26 | +2.33% | CNY 5.18 | CNY 5.38 | CNY 5.16 | 30.23M |
| 2026-08-07 | CNY 5.14 | +2.59% | CNY 5.01 | CNY 5.14 | CNY 4.95 | 26.06M |
| 2026-08-06 | CNY 5.01 | -0.40% | CNY 5.03 | CNY 5.06 | CNY 4.95 | 14.37M |
| 2026-08-05 | CNY 5.03 | -0.20% | CNY 5.03 | CNY 5.06 | CNY 4.98 | 14.17M |
| 2026-08-04 | CNY 5.04 | +1.41% | CNY 4.98 | CNY 5.11 | CNY 4.98 | 14.03M |
| 2026-08-03 | CNY 4.97 | +0.81% | CNY 4.95 | CNY 4.98 | CNY 4.89 | 11.03M |
| 2026-07-31 | CNY 4.93 | +1.44% | CNY 4.80 | CNY 4.95 | CNY 4.80 | 10.35M |
| 2026-07-30 | CNY 4.86 | -2.41% | CNY 4.94 | CNY 5.03 | CNY 4.85 | 14.86M |
| 2026-07-29 | CNY 4.98 | +1.22% | CNY 4.94 | CNY 5.03 | CNY 4.87 | 17.06M |
| 2026-07-28 | CNY 4.92 | -0.40% | CNY 4.89 | CNY 5.04 | CNY 4.88 | 11.19M |
| 2026-07-27 | CNY 4.94 | +5.11% | CNY 4.76 | CNY 4.94 | CNY 4.68 | 19.35M |
| 2026-07-24 | CNY 4.70 | -4.28% | CNY 4.86 | CNY 4.92 | CNY 4.70 | 12.63M |
| 2026-07-23 | CNY 4.91 | +1.24% | CNY 4.83 | CNY 4.93 | CNY 4.77 | 12.86M |
| 2026-07-22 | CNY 4.85 | +0.41% | CNY 4.77 | CNY 4.99 | CNY 4.75 | 15.61M |
| 2026-07-21 | CNY 4.83 | -1.83% | CNY 4.92 | CNY 4.93 | CNY 4.63 | 19.40M |
| 2026-07-20 | CNY 4.92 | +1.03% | CNY 4.93 | CNY 5.01 | CNY 4.79 | 18.67M |
| 2026-07-17 | CNY 4.87 | -7.24% | CNY 5.20 | CNY 5.26 | CNY 4.85 | 29.65M |
| 2026-07-16 | CNY 5.25 | +0.96% | CNY 5.10 | CNY 5.40 | CNY 5.04 | 33.45M |
| 2026-07-15 | CNY 5.20 | +2.56% | CNY 5.02 | CNY 5.27 | CNY 4.97 | 34.04M |
| 2026-07-14 | CNY 5.07 | +3.05% | CNY 4.84 | CNY 5.10 | CNY 4.75 | 26.26M |
| 2026-07-13 | CNY 4.92 | +0.41% | CNY 4.92 | CNY 5.07 | CNY 4.86 | 22.86M |
| 2026-07-10 | CNY 4.90 | +3.38% | CNY 4.73 | CNY 4.96 | CNY 4.65 | 20.39M |
| 2026-07-09 | CNY 4.74 | -1.86% | CNY 4.76 | CNY 4.87 | CNY 4.67 | 11.78M |
| 2026-07-08 | CNY 4.83 | 0.00% | CNY 4.85 | CNY 5.06 | CNY 4.70 | 11.81M |
| 2026-07-07 | CNY 4.83 | -4.36% | CNY 5.01 | CNY 5.05 | CNY 4.81 | 15.79M |
| 2026-07-06 | CNY 5.05 | +1.41% | CNY 4.99 | CNY 5.12 | CNY 4.92 | 19.75M |
| 2026-07-03 | CNY 4.98 | -0.60% | CNY 5.05 | CNY 5.16 | CNY 4.90 | 21.59M |
| 2026-07-02 | CNY 5.01 | +3.51% | CNY 4.80 | CNY 5.34 | CNY 4.80 | 38.02M |
| 2026-07-01 | CNY 4.84 | +4.99% | CNY 4.57 | CNY 4.96 | CNY 4.52 | 24.00M |
| 2026-06-30 | CNY 4.61 | -3.96% | CNY 4.79 | CNY 4.80 | CNY 4.58 | 15.68M |
| 2026-06-29 | CNY 4.80 | +5.03% | CNY 4.63 | CNY 4.92 | CNY 4.47 | 20.30M |
| 2026-06-26 | CNY 4.57 | -1.72% | CNY 4.67 | CNY 4.72 | CNY 4.57 | 10.24M |
| 2026-06-25 | CNY 4.65 | -3.73% | CNY 4.78 | CNY 4.80 | CNY 4.60 | 15.77M |
| 2026-06-24 | CNY 4.83 | -1.63% | CNY 4.87 | CNY 5.07 | CNY 4.78 | 19.00M |
| 2026-06-23 | CNY 4.91 | +4.25% | CNY 4.68 | CNY 5.12 | CNY 4.67 | 22.40M |
| 2026-06-22 | CNY 4.71 | -2.08% | CNY 4.78 | CNY 4.78 | CNY 4.60 | 11.33M |
| 2026-06-18 | CNY 4.81 | +0.42% | CNY 4.81 | CNY 4.89 | CNY 4.67 | 9.08M |
| 2026-06-17 | CNY 4.79 | -4.39% | CNY 5.00 | CNY 5.00 | CNY 4.75 | 13.60M |
| 2026-06-16 | CNY 5.01 | -0.99% | CNY 5.03 | CNY 5.06 | CNY 4.96 | 9.79M |
| 2026-06-15 | CNY 5.06 | +0.20% | CNY 5.04 | CNY 5.11 | CNY 4.99 | 7.74M |
| 2026-06-12 | CNY 5.05 | +0.40% | CNY 5.05 | CNY 5.11 | CNY 4.98 | 10.42M |
| 2026-06-11 | CNY 5.03 | -2.52% | CNY 5.16 | CNY 5.16 | CNY 5.01 | 7.00M |
| 2026-06-10 | CNY 5.16 | +0.78% | CNY 5.05 | CNY 5.32 | CNY 5.04 | 9.48M |
| 2026-06-09 | CNY 5.12 | +1.19% | CNY 5.06 | CNY 5.13 | CNY 4.96 | 7.59M |
| 2026-06-08 | CNY 5.06 | -2.88% | CNY 5.12 | CNY 5.25 | CNY 4.98 | 11.46M |
| 2026-06-05 | CNY 5.21 | -1.14% | CNY 5.30 | CNY 5.45 | CNY 5.19 | 14.90M |
| 2026-06-04 | CNY 5.27 | -3.13% | CNY 5.38 | CNY 5.47 | CNY 5.22 | 17.85M |
| 2026-06-03 | CNY 5.44 | +7.94% | CNY 5.03 | CNY 5.63 | CNY 4.97 | 33.57M |
| 2026-06-02 | CNY 5.04 | -1.56% | CNY 5.14 | CNY 5.15 | CNY 4.98 | 8.77M |
| 2026-06-01 | CNY 5.12 | +1.79% | CNY 5.00 | CNY 5.17 | CNY 4.94 | 10.38M |
| 2026-05-29 | CNY 5.03 | +0.80% | CNY 5.00 | CNY 5.08 | CNY 4.96 | 14.28M |
| 2026-05-28 | CNY 4.99 | +0.81% | CNY 4.95 | CNY 5.03 | CNY 4.89 | 12.25M |
| 2026-05-27 | CNY 4.95 | -3.32% | CNY 5.11 | CNY 5.14 | CNY 4.94 | 16.68M |
| 2026-05-26 | CNY 5.12 | -2.85% | CNY 5.21 | CNY 5.26 | CNY 5.10 | 11.79M |