PharmaResources (Shanghai) Co., Ltd Class A 301230
SZSE · China · Commercial Services
CNY 38.48+0.73 (+1.93%)
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 38.48 | +1.93% | CNY 37.34 | CNY 40.09 | CNY 37.20 | 20.64M |
| 2026-09-29 | CNY 37.75 | -0.92% | CNY 38.05 | CNY 39.48 | CNY 36.88 | 13.69M |
| 2026-09-28 | CNY 38.10 | -0.21% | CNY 39.02 | CNY 40.18 | CNY 37.63 | 14.93M |
| 2026-09-24 | CNY 38.18 | -4.72% | CNY 39.73 | CNY 40.00 | CNY 38.12 | 20.54M |
| 2026-09-23 | CNY 40.07 | +1.19% | CNY 40.31 | CNY 41.14 | CNY 39.04 | 26.67M |
| 2026-09-22 | CNY 39.60 | +2.01% | CNY 38.25 | CNY 40.60 | CNY 37.31 | 36.01M |
| 2026-09-21 | CNY 38.82 | +10.25% | CNY 38.37 | CNY 39.56 | CNY 36.87 | 39.93M |
| 2026-09-18 | CNY 35.21 | +10.76% | CNY 32.43 | CNY 38.15 | CNY 32.07 | 37.54M |
| 2026-09-17 | CNY 31.79 | +3.11% | CNY 30.80 | CNY 33.20 | CNY 30.80 | 18.48M |
| 2026-09-16 | CNY 30.83 | +5.29% | CNY 29.28 | CNY 31.10 | CNY 28.98 | 11.45M |
| 2026-09-15 | CNY 29.28 | -1.78% | CNY 29.81 | CNY 30.20 | CNY 29.22 | 7.93M |
| 2026-09-14 | CNY 29.81 | +5.41% | CNY 27.79 | CNY 30.10 | CNY 27.66 | 12.14M |
| 2026-09-11 | CNY 28.28 | -3.71% | CNY 29.01 | CNY 29.18 | CNY 27.64 | 12.05M |
| 2026-09-10 | CNY 29.37 | -6.14% | CNY 30.79 | CNY 30.96 | CNY 29.18 | 15.85M |
| 2026-09-09 | CNY 31.29 | -0.86% | CNY 31.01 | CNY 31.90 | CNY 30.70 | 17.86M |
| 2026-09-08 | CNY 31.56 | +4.92% | CNY 30.08 | CNY 31.78 | CNY 29.62 | 24.43M |
| 2026-09-07 | CNY 30.08 | +1.59% | CNY 30.10 | CNY 30.48 | CNY 29.56 | 8.53M |
| 2026-09-04 | CNY 29.61 | -0.94% | CNY 30.27 | CNY 30.76 | CNY 29.29 | 10.36M |
| 2026-09-03 | CNY 29.89 | -0.86% | CNY 30.15 | CNY 30.29 | CNY 29.57 | 8.71M |
| 2026-09-02 | CNY 30.15 | -2.11% | CNY 30.90 | CNY 31.20 | CNY 29.82 | 10.96M |
| 2026-09-01 | CNY 30.80 | +0.06% | CNY 30.63 | CNY 31.23 | CNY 30.20 | 11.09M |
| 2026-08-31 | CNY 30.78 | -0.55% | CNY 30.44 | CNY 30.87 | CNY 29.90 | 10.93M |
| 2026-08-28 | CNY 30.95 | -5.61% | CNY 31.90 | CNY 32.65 | CNY 30.88 | 15.10M |
| 2026-08-27 | CNY 32.79 | -0.03% | CNY 32.65 | CNY 33.15 | CNY 32.29 | 11.07M |
| 2026-08-26 | CNY 32.80 | -3.70% | CNY 34.21 | CNY 35.01 | CNY 32.24 | 13.91M |
| 2026-08-25 | CNY 34.06 | +0.65% | CNY 33.84 | CNY 34.37 | CNY 32.70 | 15.12M |
| 2026-08-24 | CNY 33.84 | -5.26% | CNY 36.20 | CNY 36.40 | CNY 33.30 | 15.05M |
| 2026-08-21 | CNY 35.72 | -4.82% | CNY 36.18 | CNY 36.48 | CNY 34.86 | 23.86M |
| 2026-08-20 | CNY 37.53 | +9.74% | CNY 36.04 | CNY 40.30 | CNY 35.48 | 35.20M |
| 2026-08-19 | CNY 34.20 | -7.47% | CNY 36.59 | CNY 37.10 | CNY 34.03 | 16.49M |
| 2026-08-18 | CNY 36.96 | -2.76% | CNY 37.91 | CNY 38.00 | CNY 36.74 | 16.01M |
| 2026-08-17 | CNY 38.01 | -1.50% | CNY 37.64 | CNY 38.33 | CNY 36.38 | 23.39M |
| 2026-08-14 | CNY 38.59 | -1.20% | CNY 38.71 | CNY 39.12 | CNY 37.24 | 27.12M |
| 2026-08-13 | CNY 39.06 | -1.36% | CNY 39.88 | CNY 41.05 | CNY 37.60 | 34.42M |
| 2026-08-12 | CNY 39.60 | +4.29% | CNY 37.63 | CNY 41.76 | CNY 37.10 | 32.64M |
| 2026-08-11 | CNY 37.97 | +8.18% | CNY 35.10 | CNY 39.60 | CNY 34.15 | 40.59M |
| 2026-08-10 | CNY 35.10 | +8.27% | CNY 34.68 | CNY 36.90 | CNY 34.01 | 38.40M |
| 2026-08-07 | CNY 32.42 | +19.99% | CNY 27.12 | CNY 32.42 | CNY 26.98 | 25.47M |
| 2026-08-06 | CNY 27.02 | -1.06% | CNY 27.38 | CNY 27.93 | CNY 26.78 | 10.76M |
| 2026-08-05 | CNY 27.31 | +2.09% | CNY 26.54 | CNY 27.86 | CNY 26.32 | 12.84M |
| 2026-08-04 | CNY 26.75 | +9.27% | CNY 25.00 | CNY 26.93 | CNY 25.00 | 16.25M |
| 2026-08-03 | CNY 24.48 | +0.16% | CNY 24.24 | CNY 25.50 | CNY 24.17 | 8.67M |
| 2026-07-31 | CNY 24.44 | +8.38% | CNY 22.98 | CNY 25.36 | CNY 22.94 | 14.72M |
| 2026-07-30 | CNY 22.55 | -6.47% | CNY 24.04 | CNY 24.24 | CNY 22.55 | 10.10M |
| 2026-07-29 | CNY 24.11 | -1.75% | CNY 24.82 | CNY 25.20 | CNY 23.60 | 9.92M |
| 2026-07-28 | CNY 24.54 | -3.99% | CNY 25.30 | CNY 25.73 | CNY 24.35 | 9.05M |
| 2026-07-27 | CNY 25.56 | +3.48% | CNY 24.50 | CNY 26.10 | CNY 24.36 | 10.88M |
| 2026-07-24 | CNY 24.70 | -5.47% | CNY 25.61 | CNY 26.12 | CNY 24.69 | 9.62M |
| 2026-07-23 | CNY 26.13 | -1.40% | CNY 26.19 | CNY 27.08 | CNY 25.77 | 10.81M |
| 2026-07-22 | CNY 26.50 | -2.32% | CNY 26.00 | CNY 28.52 | CNY 26.00 | 13.52M |
| 2026-07-21 | CNY 27.13 | -2.79% | CNY 27.05 | CNY 27.40 | CNY 24.00 | 20.46M |
| 2026-07-20 | CNY 27.91 | -2.82% | CNY 28.59 | CNY 29.78 | CNY 27.00 | 18.08M |
| 2026-07-17 | CNY 28.72 | -16.34% | CNY 33.47 | CNY 33.65 | CNY 28.55 | 25.03M |
| 2026-07-16 | CNY 34.33 | +5.88% | CNY 32.00 | CNY 36.99 | CNY 30.90 | 28.45M |
| 2026-07-15 | CNY 32.42 | +5.06% | CNY 30.78 | CNY 34.18 | CNY 30.76 | 27.89M |
| 2026-07-14 | CNY 30.86 | +3.27% | CNY 30.02 | CNY 31.14 | CNY 28.69 | 15.97M |
| 2026-07-13 | CNY 29.88 | -3.26% | CNY 30.68 | CNY 31.15 | CNY 29.69 | 15.20M |
| 2026-07-10 | CNY 30.89 | +13.13% | CNY 26.77 | CNY 31.78 | CNY 26.65 | 23.72M |
| 2026-07-09 | CNY 27.31 | +2.10% | CNY 26.45 | CNY 28.05 | CNY 26.00 | 10.29M |
| 2026-07-08 | CNY 26.75 | -5.85% | CNY 28.39 | CNY 29.08 | CNY 26.57 | 11.13M |
| 2026-07-07 | CNY 28.41 | -6.62% | CNY 29.68 | CNY 29.89 | CNY 28.25 | 12.53M |
| 2026-07-06 | CNY 30.42 | -1.37% | CNY 30.42 | CNY 32.02 | CNY 29.91 | 19.34M |
| 2026-07-03 | CNY 30.85 | +4.75% | CNY 29.45 | CNY 31.11 | CNY 28.82 | 15.58M |
| 2026-07-02 | CNY 29.45 | -2.79% | CNY 30.15 | CNY 31.53 | CNY 29.33 | 16.65M |
| 2026-07-01 | CNY 30.29 | +6.89% | CNY 28.62 | CNY 30.36 | CNY 27.23 | 19.75M |
| 2026-06-30 | CNY 28.34 | -4.86% | CNY 29.62 | CNY 29.71 | CNY 28.25 | 15.76M |
| 2026-06-29 | CNY 29.78 | +11.97% | CNY 26.60 | CNY 30.82 | CNY 26.15 | 16.67M |
| 2026-06-26 | CNY 26.60 | -5.75% | CNY 27.98 | CNY 29.01 | CNY 26.58 | 8.53M |
| 2026-06-25 | CNY 28.22 | -0.84% | CNY 28.32 | CNY 28.80 | CNY 27.02 | 10.57M |
| 2026-06-24 | CNY 28.46 | -0.24% | CNY 28.46 | CNY 29.19 | CNY 28.02 | 11.57M |
| 2026-06-23 | CNY 28.53 | +5.46% | CNY 26.88 | CNY 29.31 | CNY 26.75 | 13.99M |
| 2026-06-22 | CNY 27.05 | +1.71% | CNY 26.15 | CNY 27.17 | CNY 25.41 | 9.00M |
| 2026-06-18 | CNY 26.60 | +3.13% | CNY 25.69 | CNY 26.88 | CNY 25.58 | 7.72M |
| 2026-06-17 | CNY 25.79 | -0.42% | CNY 25.69 | CNY 26.12 | CNY 25.52 | 3.65M |
| 2026-06-16 | CNY 25.90 | -0.59% | CNY 26.01 | CNY 26.03 | CNY 25.31 | 4.83M |
| 2026-06-15 | CNY 26.05 | -1.71% | CNY 26.23 | CNY 26.45 | CNY 25.75 | 6.92M |
| 2026-06-12 | CNY 26.51 | +6.03% | CNY 25.15 | CNY 26.58 | CNY 25.07 | 8.01M |
| 2026-06-11 | CNY 25.00 | -2.52% | CNY 25.25 | CNY 25.45 | CNY 24.62 | 4.93M |
| 2026-06-10 | CNY 25.65 | +1.86% | CNY 25.01 | CNY 26.15 | CNY 24.66 | 5.90M |
| 2026-06-09 | CNY 25.18 | +1.74% | CNY 24.72 | CNY 25.28 | CNY 24.45 | 4.54M |
| 2026-06-08 | CNY 24.75 | -3.04% | CNY 25.06 | CNY 25.62 | CNY 24.32 | 5.61M |
| 2026-06-05 | CNY 25.52 | -2.53% | CNY 26.92 | CNY 26.99 | CNY 25.47 | 6.82M |
| 2026-06-04 | CNY 26.18 | -0.56% | CNY 26.15 | CNY 27.15 | CNY 25.88 | 7.17M |
| 2026-06-03 | CNY 26.33 | -0.32% | CNY 26.39 | CNY 26.68 | CNY 26.02 | 4.31M |
| 2026-06-02 | CNY 26.42 | -3.57% | CNY 27.29 | CNY 27.38 | CNY 26.08 | 7.13M |
| 2026-06-01 | CNY 27.39 | +0.76% | CNY 27.59 | CNY 28.01 | CNY 26.64 | 6.82M |
| 2026-05-29 | CNY 27.18 | -1.37% | CNY 27.65 | CNY 28.08 | CNY 26.82 | 8.12M |
| 2026-05-28 | CNY 27.56 | +0.36% | CNY 27.28 | CNY 27.65 | CNY 26.62 | 5.28M |
| 2026-05-27 | CNY 27.46 | -0.58% | CNY 27.78 | CNY 27.85 | CNY 27.00 | 5.80M |
| 2026-05-26 | CNY 27.62 | -4.90% | CNY 28.68 | CNY 28.98 | CNY 27.23 | 10.27M |