Zhejiang Shapuaisi Pharmaceutical Co. Ltd. Class A 603168
SSE · China · Health Technology
CNY 6.040.00 (0.00%)
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 6.04 | 0.00% | CNY 6.05 | CNY 6.09 | CNY 5.97 | 5.82M |
| 2026-09-29 | CNY 6.04 | +2.20% | CNY 5.91 | CNY 6.10 | CNY 5.83 | 6.25M |
| 2026-09-28 | CNY 5.91 | +1.03% | CNY 5.89 | CNY 5.98 | CNY 5.79 | 6.94M |
| 2026-09-24 | CNY 5.85 | -0.17% | CNY 5.83 | CNY 5.95 | CNY 5.81 | 5.39M |
| 2026-09-23 | CNY 5.86 | -1.35% | CNY 5.97 | CNY 6.00 | CNY 5.84 | 7.11M |
| 2026-09-22 | CNY 5.94 | -0.50% | CNY 5.95 | CNY 6.00 | CNY 5.75 | 11.67M |
| 2026-09-21 | CNY 5.97 | +6.99% | CNY 5.70 | CNY 6.09 | CNY 5.61 | 14.31M |
| 2026-09-18 | CNY 5.58 | -1.59% | CNY 5.69 | CNY 5.78 | CNY 5.58 | 5.61M |
| 2026-09-17 | CNY 5.67 | +1.25% | CNY 5.62 | CNY 5.70 | CNY 5.52 | 5.60M |
| 2026-09-16 | CNY 5.60 | +0.54% | CNY 5.55 | CNY 5.65 | CNY 5.44 | 6.19M |
| 2026-09-15 | CNY 5.57 | -4.46% | CNY 5.79 | CNY 5.89 | CNY 5.55 | 6.06M |
| 2026-09-14 | CNY 5.83 | +1.39% | CNY 5.69 | CNY 5.88 | CNY 5.69 | 5.46M |
| 2026-09-11 | CNY 5.75 | -2.38% | CNY 5.85 | CNY 5.89 | CNY 5.69 | 6.27M |
| 2026-09-10 | CNY 5.89 | -1.83% | CNY 5.98 | CNY 6.00 | CNY 5.84 | 5.08M |
| 2026-09-09 | CNY 6.00 | -1.15% | CNY 6.05 | CNY 6.08 | CNY 5.96 | 5.26M |
| 2026-09-08 | CNY 6.07 | +1.00% | CNY 6.00 | CNY 6.10 | CNY 5.93 | 7.09M |
| 2026-09-07 | CNY 6.01 | +2.56% | CNY 5.86 | CNY 6.04 | CNY 5.84 | 7.68M |
| 2026-09-04 | CNY 5.86 | 0.00% | CNY 5.88 | CNY 5.95 | CNY 5.79 | 5.88M |
| 2026-09-03 | CNY 5.86 | -1.18% | CNY 6.01 | CNY 6.04 | CNY 5.84 | 7.68M |
| 2026-09-02 | CNY 5.93 | -0.50% | CNY 5.94 | CNY 6.08 | CNY 5.85 | 8.20M |
| 2026-09-01 | CNY 5.96 | +1.36% | CNY 5.91 | CNY 6.01 | CNY 5.86 | 12.04M |
| 2026-08-31 | CNY 5.88 | -2.49% | CNY 6.03 | CNY 6.09 | CNY 5.74 | 13.12M |
| 2026-08-28 | CNY 6.03 | +0.84% | CNY 5.94 | CNY 6.15 | CNY 5.91 | 13.45M |
| 2026-08-27 | CNY 5.98 | +2.40% | CNY 5.80 | CNY 6.00 | CNY 5.75 | 10.27M |
| 2026-08-26 | CNY 5.84 | +1.39% | CNY 5.74 | CNY 5.88 | CNY 5.71 | 7.79M |
| 2026-08-25 | CNY 5.76 | +3.97% | CNY 5.50 | CNY 5.79 | CNY 5.48 | 7.57M |
| 2026-08-24 | CNY 5.54 | -0.72% | CNY 5.56 | CNY 5.69 | CNY 5.50 | 6.02M |
| 2026-08-21 | CNY 5.58 | -2.96% | CNY 5.70 | CNY 5.70 | CNY 5.47 | 7.95M |
| 2026-08-20 | CNY 5.75 | +4.74% | CNY 5.54 | CNY 5.79 | CNY 5.54 | 9.70M |
| 2026-08-19 | CNY 5.49 | -1.96% | CNY 5.61 | CNY 5.65 | CNY 5.47 | 5.68M |
| 2026-08-18 | CNY 5.60 | -1.06% | CNY 5.61 | CNY 5.71 | CNY 5.55 | 5.45M |
| 2026-08-17 | CNY 5.66 | +1.80% | CNY 5.56 | CNY 5.71 | CNY 5.47 | 6.50M |
| 2026-08-14 | CNY 5.56 | -0.54% | CNY 5.61 | CNY 5.67 | CNY 5.49 | 4.62M |
| 2026-08-13 | CNY 5.59 | +0.18% | CNY 5.58 | CNY 5.70 | CNY 5.48 | 7.35M |
| 2026-08-12 | CNY 5.58 | +0.36% | CNY 5.56 | CNY 5.64 | CNY 5.52 | 3.78M |
| 2026-08-11 | CNY 5.56 | -0.54% | CNY 5.59 | CNY 5.66 | CNY 5.52 | 6.71M |
| 2026-08-10 | CNY 5.59 | +3.90% | CNY 5.38 | CNY 5.65 | CNY 5.37 | 8.11M |
| 2026-08-07 | CNY 5.38 | +0.56% | CNY 5.36 | CNY 5.41 | CNY 5.21 | 5.90M |
| 2026-08-06 | CNY 5.35 | +0.75% | CNY 5.35 | CNY 5.37 | CNY 5.25 | 5.87M |
| 2026-08-05 | CNY 5.31 | -1.30% | CNY 5.45 | CNY 5.45 | CNY 5.23 | 8.32M |
| 2026-08-04 | CNY 5.38 | +0.37% | CNY 5.36 | CNY 5.51 | CNY 5.34 | 6.02M |
| 2026-08-03 | CNY 5.36 | +3.08% | CNY 5.23 | CNY 5.38 | CNY 5.16 | 6.74M |
| 2026-07-31 | CNY 5.20 | +2.56% | CNY 5.05 | CNY 5.20 | CNY 5.03 | 5.89M |
| 2026-07-30 | CNY 5.07 | -1.36% | CNY 5.11 | CNY 5.22 | CNY 5.03 | 7.22M |
| 2026-07-29 | CNY 5.14 | +2.39% | CNY 5.07 | CNY 5.17 | CNY 5.02 | 8.44M |
| 2026-07-28 | CNY 5.02 | +1.21% | CNY 4.96 | CNY 5.15 | CNY 4.94 | 7.31M |
| 2026-07-27 | CNY 4.96 | +4.64% | CNY 4.74 | CNY 4.98 | CNY 4.70 | 10.24M |
| 2026-07-24 | CNY 4.74 | -3.07% | CNY 4.85 | CNY 4.89 | CNY 4.71 | 7.05M |
| 2026-07-23 | CNY 4.89 | +3.38% | CNY 4.71 | CNY 4.91 | CNY 4.67 | 8.05M |
| 2026-07-22 | CNY 4.73 | -1.46% | CNY 4.76 | CNY 4.93 | CNY 4.71 | 7.59M |
| 2026-07-21 | CNY 4.80 | -2.44% | CNY 4.94 | CNY 4.94 | CNY 4.60 | 11.98M |
| 2026-07-20 | CNY 4.92 | -2.38% | CNY 5.01 | CNY 5.19 | CNY 4.86 | 11.65M |
| 2026-07-17 | CNY 5.04 | -4.91% | CNY 5.32 | CNY 5.35 | CNY 4.99 | 11.79M |
| 2026-07-16 | CNY 5.30 | +2.32% | CNY 5.18 | CNY 5.37 | CNY 5.10 | 10.28M |
| 2026-07-15 | CNY 5.18 | +2.57% | CNY 5.05 | CNY 5.27 | CNY 5.00 | 9.07M |
| 2026-07-14 | CNY 5.05 | +3.06% | CNY 4.87 | CNY 5.09 | CNY 4.84 | 10.05M |
| 2026-07-13 | CNY 4.90 | -1.61% | CNY 4.96 | CNY 5.04 | CNY 4.86 | 8.90M |
| 2026-07-10 | CNY 4.98 | +4.40% | CNY 4.75 | CNY 5.08 | CNY 4.68 | 11.50M |
| 2026-07-09 | CNY 4.77 | -0.83% | CNY 4.81 | CNY 4.95 | CNY 4.67 | 6.78M |
| 2026-07-08 | CNY 4.81 | -0.21% | CNY 4.81 | CNY 4.88 | CNY 4.72 | 6.43M |
| 2026-07-07 | CNY 4.82 | -4.17% | CNY 5.05 | CNY 5.05 | CNY 4.79 | 7.46M |
| 2026-07-06 | CNY 5.03 | -0.98% | CNY 5.09 | CNY 5.18 | CNY 5.01 | 7.64M |
| 2026-07-03 | CNY 5.08 | +2.21% | CNY 5.02 | CNY 5.13 | CNY 4.90 | 9.71M |
| 2026-07-02 | CNY 4.97 | 0.00% | CNY 5.01 | CNY 5.15 | CNY 4.87 | 9.86M |
| 2026-07-01 | CNY 4.97 | +5.30% | CNY 4.72 | CNY 5.01 | CNY 4.65 | 11.35M |
| 2026-06-30 | CNY 4.72 | -2.48% | CNY 4.84 | CNY 4.92 | CNY 4.65 | 9.81M |
| 2026-06-29 | CNY 4.84 | +1.89% | CNY 4.73 | CNY 4.87 | CNY 4.55 | 10.24M |
| 2026-06-26 | CNY 4.75 | -2.86% | CNY 4.89 | CNY 4.89 | CNY 4.67 | 7.19M |
| 2026-06-25 | CNY 4.89 | -1.61% | CNY 4.98 | CNY 4.98 | CNY 4.80 | 7.93M |
| 2026-06-24 | CNY 4.97 | -5.33% | CNY 5.25 | CNY 5.29 | CNY 4.92 | 9.28M |
| 2026-06-23 | CNY 5.25 | +2.54% | CNY 5.09 | CNY 5.36 | CNY 5.06 | 10.00M |
| 2026-06-22 | CNY 5.12 | +0.59% | CNY 5.08 | CNY 5.13 | CNY 4.83 | 9.18M |
| 2026-06-18 | CNY 5.09 | +0.20% | CNY 5.06 | CNY 5.19 | CNY 4.98 | 7.15M |
| 2026-06-17 | CNY 5.08 | -2.87% | CNY 5.18 | CNY 5.25 | CNY 5.05 | 7.84M |
| 2026-06-16 | CNY 5.23 | -0.95% | CNY 5.27 | CNY 5.28 | CNY 5.08 | 8.32M |
| 2026-06-15 | CNY 5.28 | -2.40% | CNY 5.45 | CNY 5.54 | CNY 5.21 | 7.30M |
| 2026-06-12 | CNY 5.41 | +1.88% | CNY 5.38 | CNY 5.44 | CNY 5.24 | 5.74M |
| 2026-06-11 | CNY 5.31 | -2.03% | CNY 5.40 | CNY 5.42 | CNY 5.22 | 4.45M |
| 2026-06-10 | CNY 5.42 | -0.73% | CNY 5.44 | CNY 5.52 | CNY 5.30 | 5.78M |
| 2026-06-09 | CNY 5.46 | +0.18% | CNY 5.44 | CNY 5.58 | CNY 5.35 | 5.69M |
| 2026-06-08 | CNY 5.45 | -2.85% | CNY 5.55 | CNY 5.69 | CNY 5.37 | 5.85M |
| 2026-06-05 | CNY 5.61 | +1.45% | CNY 5.53 | CNY 5.69 | CNY 5.46 | 6.24M |
| 2026-06-04 | CNY 5.53 | -1.95% | CNY 5.60 | CNY 5.67 | CNY 5.46 | 5.15M |
| 2026-06-03 | CNY 5.64 | -1.57% | CNY 5.76 | CNY 5.76 | CNY 5.57 | 4.88M |
| 2026-06-02 | CNY 5.73 | -3.54% | CNY 5.96 | CNY 5.96 | CNY 5.71 | 5.99M |
| 2026-06-01 | CNY 5.94 | +2.77% | CNY 5.69 | CNY 5.96 | CNY 5.55 | 7.80M |
| 2026-05-29 | CNY 5.78 | -1.37% | CNY 5.86 | CNY 5.94 | CNY 5.73 | 6.67M |
| 2026-05-28 | CNY 5.86 | +0.17% | CNY 5.84 | CNY 5.91 | CNY 5.66 | 7.34M |
| 2026-05-27 | CNY 5.85 | -1.18% | CNY 5.90 | CNY 5.96 | CNY 5.76 | 6.46M |
| 2026-05-26 | CNY 5.92 | -2.63% | CNY 6.04 | CNY 6.11 | CNY 5.85 | 6.74M |