CSPC Innovation Pharmaceutical Co., Ltd. Class A 300765
SZSE · China · Consumer Non-Durables
CNY 47.19+3.11 (+7.06%)
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 47.19 | +7.06% | CNY 44.18 | CNY 48.64 | CNY 43.73 | 21.52M |
| 2026-09-29 | CNY 44.08 | +0.11% | CNY 43.60 | CNY 44.80 | CNY 43.50 | 10.17M |
| 2026-09-28 | CNY 44.03 | -0.27% | CNY 44.30 | CNY 44.63 | CNY 43.53 | 9.12M |
| 2026-09-24 | CNY 44.15 | -6.36% | CNY 46.84 | CNY 47.07 | CNY 44.10 | 15.83M |
| 2026-09-23 | CNY 47.15 | -1.48% | CNY 47.55 | CNY 48.00 | CNY 46.63 | 13.30M |
| 2026-09-22 | CNY 47.86 | +3.17% | CNY 46.49 | CNY 48.20 | CNY 45.35 | 21.86M |
| 2026-09-21 | CNY 46.39 | +5.72% | CNY 44.80 | CNY 47.58 | CNY 44.65 | 26.21M |
| 2026-09-18 | CNY 43.88 | +1.41% | CNY 43.38 | CNY 44.80 | CNY 43.10 | 16.79M |
| 2026-09-17 | CNY 43.27 | +0.25% | CNY 42.90 | CNY 44.05 | CNY 42.51 | 11.25M |
| 2026-09-16 | CNY 43.16 | 0.00% | CNY 43.58 | CNY 44.50 | CNY 42.83 | 15.94M |
| 2026-09-15 | CNY 43.16 | -0.83% | CNY 43.50 | CNY 43.85 | CNY 42.79 | 11.33M |
| 2026-09-14 | CNY 43.52 | +2.64% | CNY 42.18 | CNY 43.65 | CNY 42.01 | 12.04M |
| 2026-09-11 | CNY 42.40 | -0.54% | CNY 42.13 | CNY 42.88 | CNY 41.68 | 10.24M |
| 2026-09-10 | CNY 42.63 | +2.18% | CNY 41.03 | CNY 42.88 | CNY 41.03 | 20.53M |
| 2026-09-09 | CNY 41.72 | -7.58% | CNY 44.14 | CNY 46.66 | CNY 40.23 | 28.37M |
| 2026-09-08 | CNY 45.14 | -0.62% | CNY 44.98 | CNY 46.23 | CNY 43.86 | 18.81M |
| 2026-09-07 | CNY 45.42 | +3.51% | CNY 43.52 | CNY 45.77 | CNY 42.88 | 19.71M |
| 2026-09-04 | CNY 43.88 | -0.81% | CNY 44.14 | CNY 45.03 | CNY 43.47 | 13.71M |
| 2026-09-03 | CNY 44.24 | -0.58% | CNY 43.79 | CNY 44.92 | CNY 43.00 | 17.60M |
| 2026-09-02 | CNY 44.50 | -0.09% | CNY 44.63 | CNY 46.49 | CNY 44.50 | 25.19M |
| 2026-09-01 | CNY 44.54 | +0.77% | CNY 44.00 | CNY 45.00 | CNY 43.15 | 18.66M |
| 2026-08-31 | CNY 44.20 | -0.45% | CNY 43.52 | CNY 44.58 | CNY 42.69 | 20.67M |
| 2026-08-28 | CNY 44.40 | -5.43% | CNY 46.00 | CNY 46.95 | CNY 44.38 | 26.12M |
| 2026-08-27 | CNY 46.95 | +3.19% | CNY 45.66 | CNY 48.32 | CNY 43.90 | 37.05M |
| 2026-08-26 | CNY 45.50 | +2.73% | CNY 44.79 | CNY 47.35 | CNY 43.86 | 42.18M |
| 2026-08-25 | CNY 44.29 | -2.10% | CNY 44.00 | CNY 44.70 | CNY 42.64 | 31.65M |
| 2026-08-24 | CNY 45.24 | -7.67% | CNY 49.65 | CNY 49.73 | CNY 44.28 | 47.05M |
| 2026-08-21 | CNY 49.00 | -5.37% | CNY 47.88 | CNY 51.47 | CNY 47.60 | 60.46M |
| 2026-08-20 | CNY 51.78 | +20.00% | CNY 49.96 | CNY 51.78 | CNY 45.69 | 64.52M |
| 2026-08-19 | CNY 43.15 | -2.82% | CNY 44.08 | CNY 44.49 | CNY 42.34 | 24.61M |
| 2026-08-18 | CNY 44.40 | -0.09% | CNY 44.00 | CNY 46.23 | CNY 43.50 | 33.06M |
| 2026-08-17 | CNY 44.44 | +9.00% | CNY 40.97 | CNY 46.64 | CNY 40.35 | 37.61M |
| 2026-08-14 | CNY 40.77 | -1.24% | CNY 41.03 | CNY 41.94 | CNY 40.03 | 18.13M |
| 2026-08-13 | CNY 41.28 | -3.44% | CNY 42.00 | CNY 45.00 | CNY 41.18 | 27.86M |
| 2026-08-12 | CNY 42.75 | -1.29% | CNY 42.01 | CNY 43.45 | CNY 41.60 | 22.61M |
| 2026-08-11 | CNY 43.31 | +6.20% | CNY 39.97 | CNY 45.00 | CNY 39.02 | 33.17M |
| 2026-08-10 | CNY 40.78 | -0.97% | CNY 41.20 | CNY 43.60 | CNY 40.30 | 29.15M |
| 2026-08-07 | CNY 41.18 | +2.95% | CNY 39.02 | CNY 43.33 | CNY 38.10 | 33.89M |
| 2026-08-06 | CNY 40.00 | +5.26% | CNY 38.29 | CNY 40.32 | CNY 37.01 | 25.19M |
| 2026-08-05 | CNY 38.00 | +1.71% | CNY 37.25 | CNY 38.20 | CNY 37.00 | 12.29M |
| 2026-08-04 | CNY 37.36 | +2.86% | CNY 37.05 | CNY 38.00 | CNY 36.82 | 13.48M |
| 2026-08-03 | CNY 36.32 | -4.47% | CNY 37.99 | CNY 38.99 | CNY 35.88 | 13.80M |
| 2026-07-31 | CNY 38.02 | +5.61% | CNY 35.67 | CNY 38.84 | CNY 35.50 | 18.92M |
| 2026-07-30 | CNY 36.00 | -5.26% | CNY 38.00 | CNY 38.49 | CNY 35.48 | 18.28M |
| 2026-07-29 | CNY 38.00 | -2.31% | CNY 37.68 | CNY 38.90 | CNY 36.39 | 23.38M |
| 2026-07-28 | CNY 38.90 | +6.81% | CNY 37.88 | CNY 39.40 | CNY 37.48 | 34.13M |
| 2026-07-27 | CNY 36.42 | -1.30% | CNY 36.43 | CNY 37.99 | CNY 35.82 | 15.88M |
| 2026-07-24 | CNY 36.90 | -4.43% | CNY 38.06 | CNY 38.80 | CNY 36.66 | 15.65M |
| 2026-07-23 | CNY 38.61 | -2.84% | CNY 38.45 | CNY 39.44 | CNY 37.49 | 17.24M |
| 2026-07-22 | CNY 39.74 | -4.13% | CNY 40.88 | CNY 42.98 | CNY 38.80 | 23.22M |
| 2026-07-21 | CNY 41.45 | -0.41% | CNY 40.21 | CNY 41.45 | CNY 37.87 | 26.83M |
| 2026-07-20 | CNY 41.62 | +8.81% | CNY 36.75 | CNY 42.88 | CNY 36.36 | 34.43M |
| 2026-07-17 | CNY 38.25 | -4.30% | CNY 40.07 | CNY 42.00 | CNY 37.53 | 26.05M |
| 2026-07-16 | CNY 39.97 | -4.83% | CNY 40.08 | CNY 42.77 | CNY 39.00 | 26.19M |
| 2026-07-15 | CNY 42.00 | +12.33% | CNY 37.43 | CNY 43.40 | CNY 37.43 | 33.99M |
| 2026-07-14 | CNY 37.39 | -0.43% | CNY 36.50 | CNY 38.53 | CNY 36.00 | 17.28M |
| 2026-07-13 | CNY 37.55 | -2.97% | CNY 37.80 | CNY 39.09 | CNY 36.50 | 19.63M |
| 2026-07-10 | CNY 38.70 | +6.38% | CNY 36.10 | CNY 39.58 | CNY 35.80 | 28.25M |
| 2026-07-09 | CNY 36.38 | +7.47% | CNY 32.82 | CNY 37.00 | CNY 32.62 | 27.11M |
| 2026-07-08 | CNY 33.85 | -0.91% | CNY 33.84 | CNY 35.70 | CNY 33.51 | 18.38M |
| 2026-07-07 | CNY 34.16 | -7.00% | CNY 36.11 | CNY 37.08 | CNY 33.80 | 32.61M |
| 2026-07-06 | CNY 36.73 | +0.05% | CNY 35.10 | CNY 38.67 | CNY 35.00 | 36.80M |
| 2026-07-03 | CNY 36.71 | +6.44% | CNY 35.00 | CNY 37.39 | CNY 33.80 | 40.13M |
| 2026-07-02 | CNY 34.49 | +12.16% | CNY 30.90 | CNY 34.66 | CNY 30.80 | 39.13M |
| 2026-07-01 | CNY 30.75 | +12.93% | CNY 27.00 | CNY 31.50 | CNY 26.30 | 26.40M |
| 2026-06-30 | CNY 27.23 | -1.70% | CNY 27.31 | CNY 27.60 | CNY 26.96 | 15.03M |
| 2026-06-29 | CNY 27.70 | +9.06% | CNY 25.39 | CNY 28.10 | CNY 25.05 | 22.20M |
| 2026-06-26 | CNY 25.40 | -2.79% | CNY 25.84 | CNY 26.72 | CNY 25.04 | 13.31M |
| 2026-06-25 | CNY 26.13 | +0.38% | CNY 26.02 | CNY 26.95 | CNY 25.03 | 15.73M |
| 2026-06-24 | CNY 26.03 | +5.86% | CNY 24.50 | CNY 27.00 | CNY 24.38 | 24.52M |
| 2026-06-23 | CNY 24.59 | +1.61% | CNY 24.27 | CNY 24.93 | CNY 24.01 | 14.72M |
| 2026-06-22 | CNY 24.20 | +1.04% | CNY 23.88 | CNY 24.66 | CNY 23.10 | 14.82M |
| 2026-06-18 | CNY 23.95 | -2.60% | CNY 24.36 | CNY 24.99 | CNY 23.81 | 15.02M |
| 2026-06-17 | CNY 24.59 | +3.49% | CNY 24.00 | CNY 26.21 | CNY 23.80 | 20.56M |
| 2026-06-16 | CNY 23.76 | -3.96% | CNY 24.55 | CNY 24.68 | CNY 23.65 | 12.45M |
| 2026-06-15 | CNY 24.74 | +6.50% | CNY 23.23 | CNY 24.80 | CNY 23.21 | 14.89M |
| 2026-06-12 | CNY 23.23 | -3.09% | CNY 23.97 | CNY 24.20 | CNY 23.16 | 14.72M |
| 2026-06-11 | CNY 23.97 | +0.17% | CNY 23.70 | CNY 24.10 | CNY 23.42 | 8.35M |
| 2026-06-10 | CNY 23.93 | +0.21% | CNY 23.94 | CNY 24.08 | CNY 23.05 | 8.61M |
| 2026-06-09 | CNY 23.88 | +1.19% | CNY 23.66 | CNY 24.40 | CNY 22.50 | 12.41M |
| 2026-06-08 | CNY 23.60 | -5.22% | CNY 24.50 | CNY 25.42 | CNY 23.05 | 11.74M |
| 2026-06-05 | CNY 24.90 | -1.66% | CNY 25.54 | CNY 26.29 | CNY 24.75 | 9.30M |
| 2026-06-04 | CNY 25.32 | -1.33% | CNY 25.66 | CNY 26.02 | CNY 25.10 | 5.65M |
| 2026-06-03 | CNY 25.66 | +0.39% | CNY 25.49 | CNY 25.97 | CNY 25.07 | 9.85M |
| 2026-06-02 | CNY 25.56 | -1.50% | CNY 25.97 | CNY 26.05 | CNY 24.53 | 11.42M |
| 2026-06-01 | CNY 25.95 | -3.03% | CNY 28.01 | CNY 28.64 | CNY 25.75 | 17.51M |
| 2026-05-29 | CNY 26.76 | +2.76% | CNY 26.48 | CNY 27.44 | CNY 25.63 | 14.94M |
| 2026-05-28 | CNY 26.04 | -4.58% | CNY 27.15 | CNY 27.30 | CNY 25.01 | 14.30M |
| 2026-05-27 | CNY 27.29 | -2.01% | CNY 27.76 | CNY 28.06 | CNY 26.91 | 9.61M |
| 2026-05-26 | CNY 27.85 | -0.92% | CNY 28.11 | CNY 29.33 | CNY 27.03 | 14.62M |