Zhejiang Xinguang Pharmaceutical Co. Ltd. Class A 300519
SZSE · China · Health Technology
CNY 14.82+0.04 (+0.27%)
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 14.82 | +0.27% | CNY 14.81 | CNY 15.05 | CNY 14.73 | 2.87M |
| 2026-09-29 | CNY 14.78 | +0.89% | CNY 14.71 | CNY 14.85 | CNY 14.45 | 2.55M |
| 2026-09-28 | CNY 14.65 | +0.62% | CNY 14.62 | CNY 14.78 | CNY 14.42 | 2.20M |
| 2026-09-24 | CNY 14.56 | -0.21% | CNY 14.58 | CNY 14.80 | CNY 14.43 | 2.05M |
| 2026-09-23 | CNY 14.59 | -1.42% | CNY 14.71 | CNY 14.89 | CNY 14.48 | 2.14M |
| 2026-09-22 | CNY 14.80 | +0.82% | CNY 14.67 | CNY 14.91 | CNY 14.42 | 3.75M |
| 2026-09-21 | CNY 14.68 | +5.46% | CNY 13.92 | CNY 14.68 | CNY 13.92 | 3.93M |
| 2026-09-18 | CNY 13.92 | +0.07% | CNY 13.99 | CNY 14.23 | CNY 13.85 | 2.15M |
| 2026-09-17 | CNY 13.91 | +1.90% | CNY 13.64 | CNY 13.94 | CNY 13.52 | 2.19M |
| 2026-09-16 | CNY 13.65 | +0.15% | CNY 13.69 | CNY 13.77 | CNY 13.42 | 2.30M |
| 2026-09-15 | CNY 13.63 | -3.33% | CNY 14.10 | CNY 14.10 | CNY 13.63 | 1.80M |
| 2026-09-14 | CNY 14.10 | +1.81% | CNY 13.79 | CNY 14.24 | CNY 13.68 | 2.04M |
| 2026-09-11 | CNY 13.85 | -1.77% | CNY 14.10 | CNY 14.10 | CNY 13.60 | 2.72M |
| 2026-09-10 | CNY 14.10 | -2.15% | CNY 14.39 | CNY 14.39 | CNY 14.03 | 2.07M |
| 2026-09-09 | CNY 14.41 | -1.23% | CNY 14.48 | CNY 14.58 | CNY 14.36 | 2.05M |
| 2026-09-08 | CNY 14.59 | +1.74% | CNY 14.35 | CNY 14.64 | CNY 14.22 | 2.31M |
| 2026-09-07 | CNY 14.34 | +0.07% | CNY 14.36 | CNY 14.49 | CNY 14.25 | 1.87M |
| 2026-09-04 | CNY 14.33 | +0.77% | CNY 14.28 | CNY 14.51 | CNY 14.15 | 2.96M |
| 2026-09-03 | CNY 14.22 | -2.34% | CNY 14.61 | CNY 14.73 | CNY 14.15 | 4.37M |
| 2026-09-02 | CNY 14.56 | -3.58% | CNY 14.96 | CNY 15.00 | CNY 14.53 | 3.84M |
| 2026-09-01 | CNY 15.10 | +4.28% | CNY 14.55 | CNY 15.18 | CNY 14.48 | 6.07M |
| 2026-08-31 | CNY 14.48 | -1.83% | CNY 14.52 | CNY 14.69 | CNY 14.36 | 4.50M |
| 2026-08-28 | CNY 14.75 | -1.21% | CNY 14.91 | CNY 15.32 | CNY 14.69 | 6.23M |
| 2026-08-27 | CNY 14.93 | -0.47% | CNY 14.86 | CNY 15.28 | CNY 14.76 | 5.83M |
| 2026-08-26 | CNY 15.00 | -1.70% | CNY 15.15 | CNY 15.75 | CNY 14.92 | 8.96M |
| 2026-08-25 | CNY 15.26 | +8.38% | CNY 14.25 | CNY 15.87 | CNY 14.15 | 12.29M |
| 2026-08-24 | CNY 14.08 | -1.47% | CNY 14.17 | CNY 14.44 | CNY 13.94 | 3.95M |
| 2026-08-21 | CNY 14.29 | -4.16% | CNY 14.61 | CNY 14.70 | CNY 14.11 | 5.24M |
| 2026-08-20 | CNY 14.91 | +2.54% | CNY 14.83 | CNY 15.32 | CNY 14.60 | 8.37M |
| 2026-08-19 | CNY 14.54 | -0.14% | CNY 14.46 | CNY 15.39 | CNY 14.41 | 10.47M |
| 2026-08-18 | CNY 14.56 | -0.95% | CNY 14.64 | CNY 15.03 | CNY 14.37 | 5.16M |
| 2026-08-17 | CNY 14.70 | -0.68% | CNY 14.80 | CNY 14.91 | CNY 14.28 | 5.54M |
| 2026-08-14 | CNY 14.80 | +1.79% | CNY 14.46 | CNY 14.91 | CNY 14.21 | 6.42M |
| 2026-08-13 | CNY 14.54 | +2.18% | CNY 14.18 | CNY 14.82 | CNY 14.01 | 6.75M |
| 2026-08-12 | CNY 14.23 | -0.35% | CNY 14.21 | CNY 14.48 | CNY 14.11 | 4.13M |
| 2026-08-11 | CNY 14.28 | -0.49% | CNY 14.26 | CNY 14.50 | CNY 14.20 | 4.79M |
| 2026-08-10 | CNY 14.35 | +1.27% | CNY 14.10 | CNY 14.52 | CNY 14.10 | 6.27M |
| 2026-08-07 | CNY 14.17 | +0.71% | CNY 13.95 | CNY 14.23 | CNY 13.68 | 7.02M |
| 2026-08-06 | CNY 14.07 | +2.70% | CNY 13.51 | CNY 14.07 | CNY 13.51 | 6.42M |
| 2026-08-05 | CNY 13.70 | -0.22% | CNY 13.78 | CNY 13.97 | CNY 13.59 | 4.66M |
| 2026-08-04 | CNY 13.73 | 0.00% | CNY 13.73 | CNY 14.08 | CNY 13.68 | 4.61M |
| 2026-08-03 | CNY 13.73 | +1.85% | CNY 13.53 | CNY 13.75 | CNY 13.33 | 4.64M |
| 2026-07-31 | CNY 13.48 | +2.98% | CNY 13.09 | CNY 13.51 | CNY 13.06 | 4.95M |
| 2026-07-30 | CNY 13.09 | -3.47% | CNY 13.50 | CNY 13.69 | CNY 13.05 | 5.80M |
| 2026-07-29 | CNY 13.56 | -1.74% | CNY 13.65 | CNY 13.80 | CNY 13.39 | 7.62M |
| 2026-07-28 | CNY 13.80 | +5.34% | CNY 13.10 | CNY 14.59 | CNY 13.00 | 10.49M |
| 2026-07-27 | CNY 13.10 | +5.48% | CNY 12.50 | CNY 13.23 | CNY 12.37 | 5.90M |
| 2026-07-24 | CNY 12.42 | -5.34% | CNY 12.93 | CNY 13.15 | CNY 12.42 | 4.71M |
| 2026-07-23 | CNY 13.12 | +4.79% | CNY 12.44 | CNY 13.18 | CNY 12.35 | 7.01M |
| 2026-07-22 | CNY 12.52 | -1.57% | CNY 12.60 | CNY 13.30 | CNY 12.44 | 8.30M |
| 2026-07-21 | CNY 12.72 | -6.95% | CNY 13.53 | CNY 13.53 | CNY 11.89 | 10.62M |
| 2026-07-20 | CNY 13.67 | +2.01% | CNY 13.30 | CNY 14.27 | CNY 13.10 | 9.98M |
| 2026-07-17 | CNY 13.40 | -8.34% | CNY 14.09 | CNY 14.44 | CNY 13.30 | 11.90M |
| 2026-07-16 | CNY 14.62 | +3.32% | CNY 13.80 | CNY 14.79 | CNY 13.51 | 14.79M |
| 2026-07-15 | CNY 14.15 | +5.68% | CNY 13.16 | CNY 14.41 | CNY 13.15 | 14.88M |
| 2026-07-14 | CNY 13.39 | -0.81% | CNY 12.99 | CNY 13.85 | CNY 12.87 | 12.91M |
| 2026-07-13 | CNY 13.50 | +8.09% | CNY 12.52 | CNY 13.93 | CNY 12.52 | 13.79M |
| 2026-07-10 | CNY 12.49 | +2.63% | CNY 12.16 | CNY 12.69 | CNY 11.93 | 2.67M |
| 2026-07-09 | CNY 12.17 | -1.06% | CNY 12.38 | CNY 12.50 | CNY 11.99 | 1.86M |
| 2026-07-08 | CNY 12.30 | -0.81% | CNY 12.36 | CNY 12.52 | CNY 12.16 | 2.06M |
| 2026-07-07 | CNY 12.40 | -4.02% | CNY 12.93 | CNY 12.93 | CNY 12.34 | 2.67M |
| 2026-07-06 | CNY 12.92 | +0.86% | CNY 12.82 | CNY 13.07 | CNY 12.76 | 2.38M |
| 2026-07-03 | CNY 12.81 | +2.48% | CNY 12.66 | CNY 12.93 | CNY 12.51 | 2.55M |
| 2026-07-02 | CNY 12.50 | +0.73% | CNY 12.41 | CNY 12.79 | CNY 12.31 | 2.63M |
| 2026-07-01 | CNY 12.41 | +4.73% | CNY 11.90 | CNY 12.48 | CNY 11.72 | 3.51M |
| 2026-06-30 | CNY 11.85 | -3.58% | CNY 12.17 | CNY 12.31 | CNY 11.76 | 2.36M |
| 2026-06-29 | CNY 12.29 | +3.02% | CNY 11.88 | CNY 12.37 | CNY 11.53 | 3.14M |
| 2026-06-26 | CNY 11.93 | -3.79% | CNY 12.24 | CNY 12.33 | CNY 11.88 | 2.19M |
| 2026-06-25 | CNY 12.40 | -2.21% | CNY 12.68 | CNY 12.68 | CNY 12.16 | 2.18M |
| 2026-06-24 | CNY 12.68 | -2.61% | CNY 13.03 | CNY 13.20 | CNY 12.53 | 2.47M |
| 2026-06-23 | CNY 13.02 | +3.99% | CNY 12.40 | CNY 13.27 | CNY 12.40 | 3.32M |
| 2026-06-22 | CNY 12.52 | +0.81% | CNY 12.33 | CNY 12.57 | CNY 11.98 | 2.46M |
| 2026-06-18 | CNY 12.42 | -1.27% | CNY 12.43 | CNY 12.63 | CNY 12.28 | 1.87M |
| 2026-06-17 | CNY 12.58 | -2.48% | CNY 12.86 | CNY 13.00 | CNY 12.50 | 1.87M |
| 2026-06-16 | CNY 12.90 | -0.54% | CNY 12.97 | CNY 13.02 | CNY 12.64 | 1.92M |
| 2026-06-15 | CNY 12.97 | -0.54% | CNY 13.19 | CNY 13.46 | CNY 12.83 | 2.28M |
| 2026-06-12 | CNY 13.04 | +1.09% | CNY 12.99 | CNY 13.15 | CNY 12.76 | 1.69M |
| 2026-06-11 | CNY 12.90 | -1.53% | CNY 12.98 | CNY 13.11 | CNY 12.64 | 1.81M |
| 2026-06-10 | CNY 13.10 | +0.08% | CNY 13.00 | CNY 13.25 | CNY 12.81 | 2.02M |
| 2026-06-09 | CNY 13.09 | -0.23% | CNY 13.15 | CNY 13.42 | CNY 13.00 | 2.06M |
| 2026-06-08 | CNY 13.12 | -2.89% | CNY 13.03 | CNY 13.58 | CNY 12.85 | 2.95M |
| 2026-06-05 | CNY 13.51 | +1.96% | CNY 13.29 | CNY 13.65 | CNY 13.16 | 2.08M |
| 2026-06-04 | CNY 13.25 | -2.07% | CNY 13.50 | CNY 13.58 | CNY 13.10 | 2.13M |
| 2026-06-03 | CNY 13.53 | -1.96% | CNY 13.86 | CNY 13.87 | CNY 13.42 | 2.14M |
| 2026-06-02 | CNY 13.80 | -3.43% | CNY 14.28 | CNY 14.36 | CNY 13.70 | 2.83M |
| 2026-06-01 | CNY 14.29 | +2.81% | CNY 13.81 | CNY 14.37 | CNY 13.59 | 2.78M |
| 2026-05-29 | CNY 13.90 | -2.39% | CNY 14.07 | CNY 14.19 | CNY 13.72 | 2.68M |
| 2026-05-28 | CNY 14.24 | -0.28% | CNY 14.24 | CNY 14.42 | CNY 13.98 | 2.60M |
| 2026-05-27 | CNY 14.28 | -1.79% | CNY 14.59 | CNY 14.63 | CNY 14.02 | 3.10M |
| 2026-05-26 | CNY 14.54 | -2.55% | CNY 14.97 | CNY 14.98 | CNY 14.51 | 2.58M |