DaShenLin Pharmaceutical Group Co., Ltd. Class A 603233
SSE · China · Retail Trade
CNY 18.20+0.37 (+2.08%)
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 18.20 | +2.08% | CNY 17.98 | CNY 18.29 | CNY 17.88 | 5.92M |
| 2026-09-29 | CNY 17.83 | +0.34% | CNY 17.80 | CNY 17.92 | CNY 17.60 | 4.64M |
| 2026-09-28 | CNY 17.77 | +1.25% | CNY 17.55 | CNY 17.81 | CNY 17.32 | 5.58M |
| 2026-09-24 | CNY 17.55 | -2.34% | CNY 18.00 | CNY 18.21 | CNY 17.51 | 7.45M |
| 2026-09-23 | CNY 17.97 | +1.24% | CNY 17.74 | CNY 18.24 | CNY 17.69 | 8.48M |
| 2026-09-22 | CNY 17.75 | -1.11% | CNY 17.86 | CNY 18.03 | CNY 17.70 | 7.75M |
| 2026-09-21 | CNY 17.95 | -2.34% | CNY 18.38 | CNY 18.64 | CNY 17.80 | 9.99M |
| 2026-09-18 | CNY 18.38 | +0.38% | CNY 18.25 | CNY 18.87 | CNY 18.16 | 11.61M |
| 2026-09-17 | CNY 18.31 | +0.49% | CNY 18.20 | CNY 18.38 | CNY 17.85 | 6.26M |
| 2026-09-16 | CNY 18.22 | -0.87% | CNY 18.32 | CNY 18.44 | CNY 18.04 | 5.51M |
| 2026-09-15 | CNY 18.38 | +0.71% | CNY 18.29 | CNY 18.48 | CNY 18.11 | 5.00M |
| 2026-09-14 | CNY 18.25 | +3.11% | CNY 17.60 | CNY 18.25 | CNY 17.60 | 5.68M |
| 2026-09-11 | CNY 17.70 | -1.39% | CNY 18.05 | CNY 18.05 | CNY 17.41 | 7.91M |
| 2026-09-10 | CNY 17.95 | -1.81% | CNY 18.28 | CNY 18.31 | CNY 17.90 | 5.36M |
| 2026-09-09 | CNY 18.28 | +0.22% | CNY 18.14 | CNY 18.37 | CNY 18.02 | 5.24M |
| 2026-09-08 | CNY 18.24 | -0.92% | CNY 18.38 | CNY 18.48 | CNY 18.04 | 5.89M |
| 2026-09-07 | CNY 18.41 | -2.02% | CNY 18.81 | CNY 18.92 | CNY 18.41 | 5.60M |
| 2026-09-04 | CNY 18.79 | +1.51% | CNY 18.58 | CNY 18.90 | CNY 18.41 | 6.12M |
| 2026-09-03 | CNY 18.51 | +2.38% | CNY 18.10 | CNY 18.58 | CNY 18.00 | 7.32M |
| 2026-09-02 | CNY 18.08 | -1.79% | CNY 18.42 | CNY 18.64 | CNY 18.00 | 6.51M |
| 2026-09-01 | CNY 18.41 | -0.22% | CNY 18.43 | CNY 18.58 | CNY 18.30 | 8.02M |
| 2026-08-31 | CNY 18.45 | +1.65% | CNY 18.25 | CNY 18.55 | CNY 17.75 | 11.59M |
| 2026-08-28 | CNY 18.15 | +2.43% | CNY 17.73 | CNY 18.30 | CNY 17.59 | 8.75M |
| 2026-08-27 | CNY 17.72 | -2.90% | CNY 18.15 | CNY 18.28 | CNY 17.70 | 8.88M |
| 2026-08-26 | CNY 18.25 | -0.87% | CNY 18.41 | CNY 18.68 | CNY 18.18 | 8.85M |
| 2026-08-25 | CNY 18.41 | +6.05% | CNY 17.69 | CNY 18.63 | CNY 17.60 | 13.45M |
| 2026-08-24 | CNY 17.36 | -1.70% | CNY 17.66 | CNY 17.75 | CNY 17.33 | 6.05M |
| 2026-08-21 | CNY 17.66 | -2.91% | CNY 18.10 | CNY 18.18 | CNY 17.61 | 5.85M |
| 2026-08-20 | CNY 18.19 | +1.56% | CNY 18.06 | CNY 18.34 | CNY 17.97 | 4.98M |
| 2026-08-19 | CNY 17.91 | 0.00% | CNY 17.96 | CNY 18.16 | CNY 17.80 | 5.88M |
| 2026-08-18 | CNY 17.91 | +0.79% | CNY 17.77 | CNY 18.08 | CNY 17.72 | 5.73M |
| 2026-08-17 | CNY 17.77 | -0.78% | CNY 17.74 | CNY 17.86 | CNY 17.51 | 7.97M |
| 2026-08-14 | CNY 17.91 | -0.17% | CNY 18.15 | CNY 18.45 | CNY 17.88 | 8.01M |
| 2026-08-13 | CNY 17.94 | -1.10% | CNY 17.86 | CNY 18.30 | CNY 17.86 | 7.72M |
| 2026-08-12 | CNY 18.14 | -3.82% | CNY 18.80 | CNY 19.23 | CNY 18.08 | 12.58M |
| 2026-08-11 | CNY 18.86 | +3.46% | CNY 18.24 | CNY 19.99 | CNY 18.11 | 19.79M |
| 2026-08-10 | CNY 18.23 | +4.11% | CNY 17.55 | CNY 18.51 | CNY 17.42 | 11.90M |
| 2026-08-07 | CNY 17.51 | -2.23% | CNY 17.90 | CNY 18.09 | CNY 17.41 | 12.01M |
| 2026-08-06 | CNY 17.91 | -1.92% | CNY 18.36 | CNY 18.39 | CNY 17.85 | 8.64M |
| 2026-08-05 | CNY 18.26 | -1.78% | CNY 18.38 | CNY 18.58 | CNY 18.08 | 9.44M |
| 2026-08-04 | CNY 18.59 | +0.49% | CNY 18.49 | CNY 18.71 | CNY 18.28 | 6.79M |
| 2026-08-03 | CNY 18.50 | -1.86% | CNY 18.88 | CNY 19.23 | CNY 18.42 | 12.45M |
| 2026-07-31 | CNY 18.85 | -1.46% | CNY 18.88 | CNY 19.28 | CNY 18.70 | 11.93M |
| 2026-07-30 | CNY 19.13 | +0.79% | CNY 19.00 | CNY 19.65 | CNY 18.94 | 9.90M |
| 2026-07-29 | CNY 18.98 | +0.74% | CNY 19.12 | CNY 19.17 | CNY 18.68 | 9.13M |
| 2026-07-28 | CNY 18.84 | +1.24% | CNY 18.65 | CNY 18.87 | CNY 18.38 | 7.93M |
| 2026-07-27 | CNY 18.61 | +1.14% | CNY 18.42 | CNY 18.75 | CNY 18.14 | 7.11M |
| 2026-07-24 | CNY 18.40 | -1.55% | CNY 18.50 | CNY 18.77 | CNY 18.36 | 4.84M |
| 2026-07-23 | CNY 18.69 | -0.37% | CNY 18.60 | CNY 18.93 | CNY 18.47 | 6.88M |
| 2026-07-22 | CNY 18.76 | -0.79% | CNY 18.88 | CNY 19.20 | CNY 18.39 | 10.23M |
| 2026-07-21 | CNY 18.91 | +0.48% | CNY 18.82 | CNY 19.49 | CNY 18.61 | 10.10M |
| 2026-07-20 | CNY 18.82 | +1.35% | CNY 18.43 | CNY 18.99 | CNY 18.37 | 10.14M |
| 2026-07-17 | CNY 18.57 | -3.53% | CNY 18.91 | CNY 19.21 | CNY 18.52 | 9.65M |
| 2026-07-16 | CNY 19.25 | 0.00% | CNY 19.06 | CNY 19.38 | CNY 18.85 | 10.88M |
| 2026-07-15 | CNY 19.25 | -2.18% | CNY 18.80 | CNY 19.96 | CNY 18.80 | 17.98M |
| 2026-07-14 | CNY 19.68 | +8.85% | CNY 18.10 | CNY 19.80 | CNY 17.90 | 19.78M |
| 2026-07-13 | CNY 18.08 | +2.44% | CNY 17.72 | CNY 18.18 | CNY 17.58 | 8.92M |
| 2026-07-10 | CNY 17.65 | 0.00% | CNY 17.54 | CNY 17.95 | CNY 17.40 | 7.82M |
| 2026-07-09 | CNY 17.65 | -0.90% | CNY 17.64 | CNY 17.96 | CNY 17.36 | 7.84M |
| 2026-07-08 | CNY 17.81 | +1.89% | CNY 17.48 | CNY 18.26 | CNY 17.11 | 10.03M |
| 2026-07-07 | CNY 17.48 | +1.63% | CNY 17.28 | CNY 17.72 | CNY 16.83 | 9.08M |
| 2026-07-06 | CNY 17.20 | +0.88% | CNY 17.03 | CNY 17.28 | CNY 16.64 | 8.22M |
| 2026-07-03 | CNY 17.05 | +4.67% | CNY 16.41 | CNY 17.20 | CNY 16.29 | 9.86M |
| 2026-07-02 | CNY 16.29 | +0.87% | CNY 16.20 | CNY 16.44 | CNY 15.80 | 8.73M |
| 2026-07-01 | CNY 16.15 | +7.45% | CNY 15.11 | CNY 16.28 | CNY 14.81 | 13.12M |
| 2026-06-30 | CNY 15.03 | -2.91% | CNY 15.42 | CNY 15.50 | CNY 14.80 | 6.23M |
| 2026-06-29 | CNY 15.48 | +4.59% | CNY 14.80 | CNY 15.66 | CNY 14.39 | 7.85M |
| 2026-06-26 | CNY 14.80 | -7.04% | CNY 15.41 | CNY 15.55 | CNY 14.80 | 5.90M |
| 2026-06-25 | CNY 15.92 | +0.06% | CNY 15.91 | CNY 16.10 | CNY 15.54 | 5.42M |
| 2026-06-24 | CNY 15.91 | -0.50% | CNY 15.91 | CNY 16.22 | CNY 15.80 | 4.29M |
| 2026-06-23 | CNY 15.99 | +0.76% | CNY 15.79 | CNY 16.29 | CNY 15.73 | 5.00M |
| 2026-06-22 | CNY 15.87 | -1.73% | CNY 16.15 | CNY 16.18 | CNY 15.54 | 5.48M |
| 2026-06-18 | CNY 16.15 | +0.50% | CNY 15.94 | CNY 16.25 | CNY 15.83 | 5.79M |
| 2026-06-17 | CNY 16.07 | -3.13% | CNY 16.53 | CNY 16.61 | CNY 15.97 | 5.29M |
| 2026-06-16 | CNY 16.59 | -0.54% | CNY 16.83 | CNY 16.83 | CNY 16.36 | 4.78M |
| 2026-06-15 | CNY 16.68 | -2.91% | CNY 17.14 | CNY 17.40 | CNY 16.60 | 7.86M |
| 2026-06-12 | CNY 17.18 | +4.44% | CNY 16.45 | CNY 17.23 | CNY 16.32 | 8.49M |
| 2026-06-11 | CNY 16.45 | 0.00% | CNY 16.44 | CNY 16.54 | CNY 16.10 | 5.18M |
| 2026-06-10 | CNY 16.45 | +3.85% | CNY 15.88 | CNY 16.49 | CNY 15.68 | 6.50M |
| 2026-06-09 | CNY 15.84 | +0.32% | CNY 15.78 | CNY 16.25 | CNY 15.58 | 5.74M |
| 2026-06-08 | CNY 15.79 | -0.88% | CNY 15.99 | CNY 16.05 | CNY 15.57 | 6.09M |
| 2026-06-05 | CNY 15.93 | -0.93% | CNY 16.19 | CNY 16.39 | CNY 15.88 | 6.29M |
| 2026-06-04 | CNY 16.08 | -0.68% | CNY 16.18 | CNY 16.33 | CNY 15.95 | 4.16M |
| 2026-06-03 | CNY 16.19 | -2.88% | CNY 16.85 | CNY 16.85 | CNY 16.11 | 7.68M |
| 2026-06-02 | CNY 16.67 | +0.24% | CNY 16.63 | CNY 17.10 | CNY 16.57 | 8.91M |
| 2026-06-01 | CNY 16.63 | +0.79% | CNY 16.34 | CNY 16.89 | CNY 16.33 | 10.57M |
| 2026-05-29 | CNY 16.50 | +1.54% | CNY 16.25 | CNY 16.68 | CNY 16.23 | 4.86M |
| 2026-05-28 | CNY 16.25 | -1.87% | CNY 16.51 | CNY 16.63 | CNY 16.08 | 3.92M |
| 2026-05-27 | CNY 16.56 | -2.82% | CNY 16.89 | CNY 16.99 | CNY 15.34 | 5.53M |
| 2026-05-26 | CNY 17.04 | +0.53% | CNY 16.90 | CNY 17.10 | CNY 16.85 | 3.64M |