ChengDa PharmaCeuticals Co., Ltd. Class A 301201
SZSE · China · Health Technology
CNY 30.49+1.17 (+3.99%)
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 30.49 | +3.99% | CNY 29.91 | CNY 31.18 | CNY 29.36 | 7.88M |
| 2026-09-29 | CNY 29.32 | -0.31% | CNY 29.35 | CNY 30.13 | CNY 28.95 | 5.24M |
| 2026-09-28 | CNY 29.41 | -2.45% | CNY 30.14 | CNY 30.98 | CNY 29.41 | 6.85M |
| 2026-09-24 | CNY 30.15 | -8.11% | CNY 32.67 | CNY 32.99 | CNY 29.79 | 14.10M |
| 2026-09-23 | CNY 32.81 | -11.54% | CNY 37.71 | CNY 38.20 | CNY 32.45 | 15.50M |
| 2026-09-22 | CNY 37.09 | +3.31% | CNY 35.90 | CNY 37.65 | CNY 35.50 | 6.03M |
| 2026-09-21 | CNY 35.90 | +4.60% | CNY 34.80 | CNY 36.30 | CNY 34.61 | 7.36M |
| 2026-09-18 | CNY 34.32 | +1.66% | CNY 33.61 | CNY 35.31 | CNY 33.61 | 4.98M |
| 2026-09-17 | CNY 33.76 | +0.30% | CNY 33.71 | CNY 34.19 | CNY 33.30 | 4.08M |
| 2026-09-16 | CNY 33.66 | +6.38% | CNY 31.50 | CNY 34.19 | CNY 31.20 | 7.26M |
| 2026-09-15 | CNY 31.64 | -1.40% | CNY 31.90 | CNY 32.33 | CNY 31.46 | 2.64M |
| 2026-09-14 | CNY 32.09 | +0.28% | CNY 32.00 | CNY 33.09 | CNY 31.42 | 4.49M |
| 2026-09-11 | CNY 32.00 | -6.57% | CNY 33.91 | CNY 33.91 | CNY 31.42 | 5.69M |
| 2026-09-10 | CNY 34.25 | -3.11% | CNY 35.19 | CNY 35.47 | CNY 33.95 | 3.71M |
| 2026-09-09 | CNY 35.35 | +1.29% | CNY 34.61 | CNY 35.48 | CNY 33.50 | 4.34M |
| 2026-09-08 | CNY 34.90 | -1.05% | CNY 35.10 | CNY 35.40 | CNY 34.73 | 4.00M |
| 2026-09-07 | CNY 35.27 | -0.25% | CNY 35.30 | CNY 36.97 | CNY 35.10 | 4.42M |
| 2026-09-04 | CNY 35.36 | -1.59% | CNY 36.53 | CNY 36.97 | CNY 35.04 | 4.61M |
| 2026-09-03 | CNY 35.93 | -0.83% | CNY 36.18 | CNY 36.82 | CNY 35.76 | 4.36M |
| 2026-09-02 | CNY 36.23 | +0.03% | CNY 36.04 | CNY 36.50 | CNY 35.50 | 4.30M |
| 2026-09-01 | CNY 36.22 | +2.96% | CNY 35.20 | CNY 36.50 | CNY 34.70 | 5.21M |
| 2026-08-31 | CNY 35.18 | +1.71% | CNY 34.17 | CNY 35.28 | CNY 33.70 | 4.69M |
| 2026-08-28 | CNY 34.59 | -4.82% | CNY 36.79 | CNY 36.79 | CNY 34.52 | 7.05M |
| 2026-08-27 | CNY 36.34 | +2.37% | CNY 35.43 | CNY 36.48 | CNY 35.31 | 7.00M |
| 2026-08-26 | CNY 35.50 | -5.21% | CNY 36.80 | CNY 36.93 | CNY 35.00 | 11.43M |
| 2026-08-25 | CNY 37.45 | +8.77% | CNY 34.15 | CNY 38.13 | CNY 33.70 | 13.91M |
| 2026-08-24 | CNY 34.43 | -3.83% | CNY 35.80 | CNY 36.20 | CNY 33.95 | 9.54M |
| 2026-08-21 | CNY 35.80 | -7.66% | CNY 36.51 | CNY 37.92 | CNY 35.77 | 15.62M |
| 2026-08-20 | CNY 38.77 | +9.18% | CNY 36.06 | CNY 39.11 | CNY 35.53 | 20.94M |
| 2026-08-19 | CNY 35.51 | -4.62% | CNY 36.94 | CNY 37.50 | CNY 35.13 | 8.34M |
| 2026-08-18 | CNY 37.23 | -0.45% | CNY 37.13 | CNY 37.78 | CNY 36.68 | 6.56M |
| 2026-08-17 | CNY 37.40 | +1.71% | CNY 36.50 | CNY 37.55 | CNY 35.77 | 10.07M |
| 2026-08-14 | CNY 36.77 | -2.16% | CNY 37.69 | CNY 37.72 | CNY 36.25 | 12.22M |
| 2026-08-13 | CNY 37.58 | +5.12% | CNY 35.01 | CNY 39.24 | CNY 34.76 | 26.04M |
| 2026-08-12 | CNY 35.75 | -10.49% | CNY 38.45 | CNY 40.45 | CNY 35.55 | 30.17M |
| 2026-08-11 | CNY 39.94 | +9.88% | CNY 35.80 | CNY 43.62 | CNY 35.41 | 27.82M |
| 2026-08-10 | CNY 36.35 | +2.86% | CNY 35.34 | CNY 36.56 | CNY 35.30 | 9.55M |
| 2026-08-07 | CNY 35.34 | +6.32% | CNY 32.93 | CNY 35.60 | CNY 32.57 | 10.97M |
| 2026-08-06 | CNY 33.24 | +6.61% | CNY 31.70 | CNY 34.10 | CNY 30.98 | 11.21M |
| 2026-08-05 | CNY 31.18 | +4.81% | CNY 29.56 | CNY 31.72 | CNY 29.50 | 7.81M |
| 2026-08-04 | CNY 29.75 | +5.46% | CNY 28.77 | CNY 29.80 | CNY 28.50 | 6.36M |
| 2026-08-03 | CNY 28.21 | +1.69% | CNY 27.35 | CNY 28.26 | CNY 27.35 | 4.51M |
| 2026-07-31 | CNY 27.74 | +2.44% | CNY 27.57 | CNY 28.67 | CNY 27.56 | 6.70M |
| 2026-07-30 | CNY 27.08 | -2.06% | CNY 27.65 | CNY 28.18 | CNY 26.92 | 6.61M |
| 2026-07-29 | CNY 27.65 | -1.95% | CNY 28.30 | CNY 28.55 | CNY 27.10 | 5.65M |
| 2026-07-28 | CNY 28.20 | -1.50% | CNY 28.65 | CNY 28.90 | CNY 27.84 | 5.05M |
| 2026-07-27 | CNY 28.63 | +2.99% | CNY 27.57 | CNY 29.39 | CNY 27.38 | 5.68M |
| 2026-07-24 | CNY 27.80 | -3.61% | CNY 28.63 | CNY 29.29 | CNY 27.67 | 5.67M |
| 2026-07-23 | CNY 28.84 | -3.22% | CNY 29.70 | CNY 29.99 | CNY 28.44 | 7.77M |
| 2026-07-22 | CNY 29.80 | -1.72% | CNY 29.87 | CNY 31.35 | CNY 29.20 | 7.70M |
| 2026-07-21 | CNY 30.32 | -1.37% | CNY 30.61 | CNY 30.76 | CNY 26.90 | 11.84M |
| 2026-07-20 | CNY 30.74 | -7.66% | CNY 33.01 | CNY 33.69 | CNY 30.57 | 10.44M |
| 2026-07-17 | CNY 33.29 | -12.85% | CNY 37.45 | CNY 37.95 | CNY 33.25 | 12.09M |
| 2026-07-16 | CNY 38.20 | +0.69% | CNY 37.57 | CNY 39.15 | CNY 36.55 | 11.23M |
| 2026-07-15 | CNY 37.94 | +1.72% | CNY 37.00 | CNY 40.30 | CNY 36.64 | 14.15M |
| 2026-07-14 | CNY 37.30 | -1.71% | CNY 37.84 | CNY 38.00 | CNY 34.48 | 10.99M |
| 2026-07-13 | CNY 37.95 | +2.90% | CNY 37.41 | CNY 38.28 | CNY 36.42 | 13.65M |
| 2026-07-10 | CNY 36.88 | +6.28% | CNY 34.36 | CNY 38.55 | CNY 33.50 | 18.19M |
| 2026-07-09 | CNY 34.70 | -15.63% | CNY 39.40 | CNY 40.81 | CNY 33.34 | 24.46M |
| 2026-07-08 | CNY 41.13 | -4.17% | CNY 42.92 | CNY 46.10 | CNY 40.98 | 21.91M |
| 2026-07-07 | CNY 42.92 | +0.63% | CNY 42.60 | CNY 43.64 | CNY 42.00 | 16.99M |
| 2026-07-06 | CNY 42.65 | +12.83% | CNY 37.24 | CNY 43.60 | CNY 36.90 | 21.74M |
| 2026-07-03 | CNY 37.80 | -0.92% | CNY 38.84 | CNY 38.97 | CNY 36.70 | 6.82M |
| 2026-07-02 | CNY 38.15 | +0.47% | CNY 37.97 | CNY 40.00 | CNY 37.43 | 9.01M |
| 2026-07-01 | CNY 37.97 | +4.43% | CNY 36.02 | CNY 38.05 | CNY 34.80 | 10.21M |
| 2026-06-30 | CNY 36.36 | -3.53% | CNY 37.30 | CNY 37.59 | CNY 35.68 | 7.04M |
| 2026-06-29 | CNY 37.69 | +4.20% | CNY 36.05 | CNY 37.79 | CNY 35.13 | 9.07M |
| 2026-06-26 | CNY 36.17 | -3.52% | CNY 37.06 | CNY 38.00 | CNY 36.00 | 6.49M |
| 2026-06-25 | CNY 37.49 | +0.37% | CNY 36.90 | CNY 38.60 | CNY 36.88 | 7.22M |
| 2026-06-24 | CNY 37.35 | -0.72% | CNY 37.47 | CNY 38.40 | CNY 36.85 | 9.58M |
| 2026-06-23 | CNY 37.62 | +5.38% | CNY 35.51 | CNY 38.65 | CNY 35.51 | 10.01M |
| 2026-06-22 | CNY 35.70 | -0.06% | CNY 35.88 | CNY 36.20 | CNY 34.86 | 4.80M |
| 2026-06-18 | CNY 35.72 | +0.85% | CNY 35.10 | CNY 36.13 | CNY 34.80 | 4.13M |
| 2026-06-17 | CNY 35.42 | +0.83% | CNY 35.13 | CNY 36.05 | CNY 34.68 | 4.60M |
| 2026-06-16 | CNY 35.13 | +5.75% | CNY 33.14 | CNY 36.31 | CNY 32.62 | 6.38M |
| 2026-06-15 | CNY 33.22 | +0.12% | CNY 32.98 | CNY 33.53 | CNY 32.78 | 3.69M |
| 2026-06-12 | CNY 33.18 | +0.09% | CNY 33.32 | CNY 33.72 | CNY 32.66 | 3.43M |
| 2026-06-11 | CNY 33.15 | -1.66% | CNY 33.38 | CNY 34.56 | CNY 32.95 | 3.27M |
| 2026-06-10 | CNY 33.71 | -2.77% | CNY 34.38 | CNY 35.20 | CNY 33.26 | 4.04M |
| 2026-06-09 | CNY 34.67 | +0.17% | CNY 35.20 | CNY 35.20 | CNY 34.08 | 3.17M |
| 2026-06-08 | CNY 34.61 | -1.62% | CNY 34.92 | CNY 35.71 | CNY 34.17 | 4.65M |
| 2026-06-05 | CNY 35.18 | -1.35% | CNY 35.88 | CNY 36.32 | CNY 34.77 | 5.54M |
| 2026-06-04 | CNY 35.66 | +2.29% | CNY 34.65 | CNY 35.94 | CNY 34.12 | 6.68M |
| 2026-06-03 | CNY 34.86 | +3.75% | CNY 33.60 | CNY 35.51 | CNY 33.00 | 7.72M |
| 2026-06-02 | CNY 33.60 | +0.87% | CNY 33.37 | CNY 33.75 | CNY 31.70 | 4.84M |
| 2026-06-01 | CNY 33.31 | +0.82% | CNY 32.94 | CNY 34.17 | CNY 32.81 | 5.50M |
| 2026-05-29 | CNY 33.04 | +1.10% | CNY 32.53 | CNY 34.98 | CNY 32.53 | 6.96M |
| 2026-05-28 | CNY 32.68 | -2.42% | CNY 33.44 | CNY 33.48 | CNY 31.70 | 5.67M |
| 2026-05-27 | CNY 33.49 | -3.18% | CNY 34.39 | CNY 34.73 | CNY 33.26 | 4.48M |
| 2026-05-26 | CNY 34.59 | -3.62% | CNY 35.77 | CNY 35.77 | CNY 34.17 | 5.60M |