Porton Pharma Solutions Ltd. Class A 300363
SZSE · China · Health Technology
CNY 24.56+0.97 (+4.11%)
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 24.56 | +4.11% | CNY 23.72 | CNY 24.87 | CNY 23.47 | 22.73M |
| 2026-09-29 | CNY 23.59 | -1.34% | CNY 23.79 | CNY 24.61 | CNY 23.50 | 17.22M |
| 2026-09-28 | CNY 23.91 | +0.34% | CNY 23.88 | CNY 24.50 | CNY 23.62 | 16.63M |
| 2026-09-24 | CNY 23.83 | -5.62% | CNY 25.19 | CNY 25.20 | CNY 23.82 | 22.00M |
| 2026-09-23 | CNY 25.25 | +5.03% | CNY 24.03 | CNY 25.98 | CNY 23.96 | 29.45M |
| 2026-09-22 | CNY 24.04 | +0.33% | CNY 23.69 | CNY 24.85 | CNY 23.68 | 24.28M |
| 2026-09-21 | CNY 23.96 | +5.13% | CNY 23.21 | CNY 24.10 | CNY 22.91 | 22.94M |
| 2026-09-18 | CNY 22.79 | +3.26% | CNY 22.27 | CNY 23.62 | CNY 22.17 | 22.56M |
| 2026-09-17 | CNY 22.07 | +0.05% | CNY 21.80 | CNY 22.56 | CNY 21.70 | 20.25M |
| 2026-09-16 | CNY 22.06 | +3.96% | CNY 21.18 | CNY 22.28 | CNY 21.10 | 21.96M |
| 2026-09-15 | CNY 21.22 | -1.16% | CNY 21.40 | CNY 21.48 | CNY 21.00 | 14.65M |
| 2026-09-14 | CNY 21.47 | +5.04% | CNY 20.50 | CNY 21.71 | CNY 20.10 | 23.40M |
| 2026-09-11 | CNY 20.44 | -2.39% | CNY 20.75 | CNY 20.93 | CNY 20.06 | 14.69M |
| 2026-09-10 | CNY 20.94 | -4.08% | CNY 21.90 | CNY 22.00 | CNY 20.77 | 19.58M |
| 2026-09-09 | CNY 21.83 | +5.41% | CNY 20.40 | CNY 22.30 | CNY 20.31 | 34.34M |
| 2026-09-08 | CNY 20.71 | +4.07% | CNY 19.74 | CNY 21.17 | CNY 19.60 | 35.89M |
| 2026-09-07 | CNY 19.90 | +1.17% | CNY 19.32 | CNY 19.90 | CNY 18.95 | 23.42M |
| 2026-09-04 | CNY 19.67 | +2.29% | CNY 19.29 | CNY 20.00 | CNY 19.01 | 28.69M |
| 2026-09-03 | CNY 19.23 | +2.23% | CNY 18.87 | CNY 19.33 | CNY 18.60 | 17.10M |
| 2026-09-02 | CNY 18.81 | -1.52% | CNY 19.10 | CNY 19.23 | CNY 18.64 | 15.03M |
| 2026-09-01 | CNY 19.10 | -0.88% | CNY 19.23 | CNY 19.25 | CNY 18.80 | 17.40M |
| 2026-08-31 | CNY 19.27 | -2.43% | CNY 19.38 | CNY 19.44 | CNY 18.95 | 21.41M |
| 2026-08-28 | CNY 19.75 | -2.23% | CNY 20.28 | CNY 20.35 | CNY 19.68 | 21.30M |
| 2026-08-27 | CNY 20.20 | -1.85% | CNY 20.59 | CNY 20.66 | CNY 19.97 | 25.93M |
| 2026-08-26 | CNY 20.58 | -1.44% | CNY 21.18 | CNY 21.37 | CNY 20.10 | 32.58M |
| 2026-08-25 | CNY 20.88 | +2.05% | CNY 20.24 | CNY 21.32 | CNY 20.22 | 40.18M |
| 2026-08-24 | CNY 20.46 | -6.53% | CNY 22.01 | CNY 22.18 | CNY 20.20 | 45.16M |
| 2026-08-21 | CNY 21.89 | -10.58% | CNY 23.33 | CNY 23.33 | CNY 21.38 | 68.15M |
| 2026-08-20 | CNY 24.48 | +20.00% | CNY 22.40 | CNY 24.48 | CNY 21.61 | 54.54M |
| 2026-08-19 | CNY 20.40 | -5.38% | CNY 21.40 | CNY 21.79 | CNY 20.24 | 29.24M |
| 2026-08-18 | CNY 21.56 | -1.55% | CNY 21.87 | CNY 21.97 | CNY 21.23 | 23.16M |
| 2026-08-17 | CNY 21.90 | +0.14% | CNY 21.61 | CNY 22.08 | CNY 21.16 | 33.04M |
| 2026-08-14 | CNY 21.87 | -2.19% | CNY 22.14 | CNY 22.19 | CNY 21.45 | 36.45M |
| 2026-08-13 | CNY 22.36 | +3.86% | CNY 21.50 | CNY 22.93 | CNY 21.21 | 60.28M |
| 2026-08-12 | CNY 21.53 | -1.19% | CNY 21.66 | CNY 22.18 | CNY 21.43 | 40.29M |
| 2026-08-11 | CNY 21.79 | +0.65% | CNY 21.65 | CNY 22.51 | CNY 21.20 | 60.23M |
| 2026-08-10 | CNY 21.65 | +5.92% | CNY 21.31 | CNY 22.19 | CNY 21.08 | 85.52M |
| 2026-08-07 | CNY 20.44 | +20.02% | CNY 17.03 | CNY 20.44 | CNY 17.03 | 73.17M |
| 2026-08-06 | CNY 17.03 | -3.24% | CNY 17.52 | CNY 17.78 | CNY 16.98 | 22.97M |
| 2026-08-05 | CNY 17.60 | -0.73% | CNY 17.35 | CNY 17.85 | CNY 17.35 | 33.60M |
| 2026-08-04 | CNY 17.73 | +13.58% | CNY 16.30 | CNY 18.50 | CNY 16.20 | 51.24M |
| 2026-08-03 | CNY 15.61 | +0.45% | CNY 15.50 | CNY 16.14 | CNY 15.50 | 11.91M |
| 2026-07-31 | CNY 15.54 | +3.81% | CNY 15.06 | CNY 15.85 | CNY 15.06 | 16.68M |
| 2026-07-30 | CNY 14.97 | -4.22% | CNY 15.56 | CNY 15.77 | CNY 14.83 | 17.71M |
| 2026-07-29 | CNY 15.63 | -1.51% | CNY 15.98 | CNY 16.25 | CNY 15.49 | 19.24M |
| 2026-07-28 | CNY 15.87 | -3.29% | CNY 16.30 | CNY 16.50 | CNY 15.74 | 13.76M |
| 2026-07-27 | CNY 16.41 | +4.72% | CNY 15.50 | CNY 16.53 | CNY 15.41 | 23.01M |
| 2026-07-24 | CNY 15.67 | -3.87% | CNY 16.11 | CNY 16.74 | CNY 15.60 | 21.00M |
| 2026-07-23 | CNY 16.30 | -2.16% | CNY 16.30 | CNY 16.95 | CNY 16.04 | 19.70M |
| 2026-07-22 | CNY 16.66 | -0.60% | CNY 16.50 | CNY 17.55 | CNY 16.39 | 24.99M |
| 2026-07-21 | CNY 16.76 | +0.96% | CNY 16.56 | CNY 16.78 | CNY 15.63 | 27.94M |
| 2026-07-20 | CNY 16.60 | +3.04% | CNY 16.30 | CNY 17.06 | CNY 16.08 | 28.77M |
| 2026-07-17 | CNY 16.11 | -14.13% | CNY 18.30 | CNY 18.36 | CNY 16.11 | 42.63M |
| 2026-07-16 | CNY 18.76 | -0.53% | CNY 18.69 | CNY 19.20 | CNY 17.85 | 41.22M |
| 2026-07-15 | CNY 18.86 | +2.89% | CNY 18.00 | CNY 19.75 | CNY 17.88 | 56.12M |
| 2026-07-14 | CNY 18.33 | +1.55% | CNY 18.00 | CNY 18.34 | CNY 17.01 | 33.74M |
| 2026-07-13 | CNY 18.05 | -2.01% | CNY 18.12 | CNY 18.57 | CNY 17.99 | 36.68M |
| 2026-07-10 | CNY 18.42 | +8.74% | CNY 16.62 | CNY 18.98 | CNY 16.62 | 53.97M |
| 2026-07-09 | CNY 16.94 | -3.42% | CNY 17.12 | CNY 18.12 | CNY 16.61 | 36.94M |
| 2026-07-08 | CNY 17.54 | -3.52% | CNY 17.72 | CNY 18.79 | CNY 17.41 | 35.20M |
| 2026-07-07 | CNY 18.18 | +1.17% | CNY 17.86 | CNY 18.44 | CNY 17.41 | 39.21M |
| 2026-07-06 | CNY 17.97 | +6.33% | CNY 17.01 | CNY 19.00 | CNY 16.77 | 50.76M |
| 2026-07-03 | CNY 16.90 | +2.99% | CNY 16.67 | CNY 16.92 | CNY 16.16 | 26.04M |
| 2026-07-02 | CNY 16.41 | -2.55% | CNY 16.59 | CNY 17.55 | CNY 16.35 | 29.76M |
| 2026-07-01 | CNY 16.84 | +3.69% | CNY 15.95 | CNY 16.89 | CNY 15.36 | 39.64M |
| 2026-06-30 | CNY 16.24 | -7.20% | CNY 17.00 | CNY 17.05 | CNY 16.05 | 43.65M |
| 2026-06-29 | CNY 17.50 | +8.16% | CNY 16.15 | CNY 17.59 | CNY 15.71 | 46.04M |
| 2026-06-26 | CNY 16.18 | -1.04% | CNY 15.95 | CNY 17.14 | CNY 15.95 | 34.66M |
| 2026-06-25 | CNY 16.35 | +3.74% | CNY 15.48 | CNY 16.43 | CNY 15.11 | 43.13M |
| 2026-06-24 | CNY 15.76 | +7.65% | CNY 14.70 | CNY 16.94 | CNY 14.66 | 41.84M |
| 2026-06-23 | CNY 14.64 | +2.59% | CNY 14.16 | CNY 15.06 | CNY 14.16 | 16.97M |
| 2026-06-22 | CNY 14.27 | -0.07% | CNY 14.17 | CNY 14.29 | CNY 13.60 | 12.74M |
| 2026-06-18 | CNY 14.28 | +0.85% | CNY 14.16 | CNY 14.52 | CNY 13.98 | 10.11M |
| 2026-06-17 | CNY 14.16 | -0.07% | CNY 14.15 | CNY 14.24 | CNY 13.96 | 8.06M |
| 2026-06-16 | CNY 14.17 | +0.85% | CNY 14.02 | CNY 14.20 | CNY 13.89 | 8.16M |
| 2026-06-15 | CNY 14.05 | -0.92% | CNY 14.18 | CNY 14.19 | CNY 13.87 | 10.54M |
| 2026-06-12 | CNY 14.18 | +2.68% | CNY 13.93 | CNY 14.29 | CNY 13.62 | 11.49M |
| 2026-06-11 | CNY 13.81 | -0.36% | CNY 13.74 | CNY 13.96 | CNY 13.57 | 9.99M |
| 2026-06-10 | CNY 13.86 | +2.74% | CNY 13.41 | CNY 13.87 | CNY 13.31 | 12.82M |
| 2026-06-09 | CNY 13.49 | +1.28% | CNY 13.46 | CNY 13.63 | CNY 13.29 | 10.31M |
| 2026-06-08 | CNY 13.32 | -4.03% | CNY 13.99 | CNY 14.15 | CNY 13.24 | 13.84M |
| 2026-06-05 | CNY 13.88 | -0.72% | CNY 14.08 | CNY 14.19 | CNY 13.84 | 8.77M |
| 2026-06-04 | CNY 13.98 | -1.34% | CNY 14.10 | CNY 14.21 | CNY 13.86 | 8.30M |
| 2026-06-03 | CNY 14.17 | +0.28% | CNY 14.13 | CNY 14.38 | CNY 13.99 | 9.61M |
| 2026-06-02 | CNY 14.13 | -3.35% | CNY 14.56 | CNY 14.65 | CNY 14.02 | 13.50M |
| 2026-06-01 | CNY 14.62 | -0.81% | CNY 14.76 | CNY 14.90 | CNY 14.58 | 11.53M |
| 2026-05-29 | CNY 14.74 | -0.54% | CNY 14.92 | CNY 15.22 | CNY 14.70 | 12.87M |
| 2026-05-28 | CNY 14.82 | +0.41% | CNY 14.70 | CNY 14.90 | CNY 14.59 | 9.80M |
| 2026-05-27 | CNY 14.76 | -2.32% | CNY 15.06 | CNY 15.09 | CNY 14.61 | 10.92M |
| 2026-05-26 | CNY 15.11 | -0.46% | CNY 15.12 | CNY 15.25 | CNY 14.78 | 11.56M |