Cisen Pharmaceutical Ltd. Class A 603367
SSE · China · Health Technology
CNY 14.53+0.31 (+2.18%)
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 14.53 | +2.18% | CNY 14.20 | CNY 14.65 | CNY 14.19 | 8.63M |
| 2026-09-29 | CNY 14.22 | -0.14% | CNY 14.22 | CNY 14.52 | CNY 14.15 | 5.19M |
| 2026-09-28 | CNY 14.24 | -0.28% | CNY 14.33 | CNY 14.41 | CNY 14.14 | 4.39M |
| 2026-09-24 | CNY 14.28 | -1.38% | CNY 14.41 | CNY 14.62 | CNY 14.25 | 5.04M |
| 2026-09-23 | CNY 14.48 | -0.82% | CNY 14.52 | CNY 14.69 | CNY 14.47 | 5.68M |
| 2026-09-22 | CNY 14.60 | +0.97% | CNY 14.41 | CNY 14.75 | CNY 14.35 | 8.95M |
| 2026-09-21 | CNY 14.46 | +4.03% | CNY 13.94 | CNY 14.49 | CNY 13.92 | 9.39M |
| 2026-09-18 | CNY 13.90 | +0.87% | CNY 13.78 | CNY 14.06 | CNY 13.77 | 5.44M |
| 2026-09-17 | CNY 13.78 | +0.29% | CNY 13.78 | CNY 13.93 | CNY 13.70 | 3.46M |
| 2026-09-16 | CNY 13.74 | -1.29% | CNY 13.79 | CNY 13.84 | CNY 13.58 | 2.70M |
| 2026-09-15 | CNY 13.92 | -1.69% | CNY 14.11 | CNY 14.18 | CNY 13.92 | 3.91M |
| 2026-09-14 | CNY 14.16 | +1.14% | CNY 13.90 | CNY 14.16 | CNY 13.87 | 4.08M |
| 2026-09-11 | CNY 14.00 | -2.03% | CNY 14.21 | CNY 14.27 | CNY 13.82 | 6.35M |
| 2026-09-10 | CNY 14.29 | -2.12% | CNY 14.53 | CNY 14.54 | CNY 14.27 | 4.91M |
| 2026-09-09 | CNY 14.60 | -1.62% | CNY 14.74 | CNY 14.77 | CNY 14.52 | 5.83M |
| 2026-09-08 | CNY 14.84 | +2.27% | CNY 14.51 | CNY 14.84 | CNY 14.40 | 6.39M |
| 2026-09-07 | CNY 14.51 | +0.21% | CNY 14.46 | CNY 14.60 | CNY 14.46 | 3.13M |
| 2026-09-04 | CNY 14.48 | -0.89% | CNY 14.61 | CNY 14.78 | CNY 14.38 | 5.72M |
| 2026-09-03 | CNY 14.61 | -1.95% | CNY 14.90 | CNY 14.98 | CNY 14.59 | 6.49M |
| 2026-09-02 | CNY 14.90 | -0.67% | CNY 14.96 | CNY 15.10 | CNY 14.88 | 7.48M |
| 2026-09-01 | CNY 15.00 | +2.39% | CNY 14.56 | CNY 15.10 | CNY 14.55 | 9.02M |
| 2026-08-31 | CNY 14.65 | -1.35% | CNY 14.70 | CNY 14.71 | CNY 14.46 | 7.17M |
| 2026-08-28 | CNY 14.85 | +0.41% | CNY 14.76 | CNY 15.04 | CNY 14.63 | 7.90M |
| 2026-08-27 | CNY 14.79 | +2.00% | CNY 14.42 | CNY 14.85 | CNY 14.42 | 11.56M |
| 2026-08-26 | CNY 14.50 | -1.43% | CNY 14.51 | CNY 14.82 | CNY 14.44 | 12.33M |
| 2026-08-25 | CNY 14.71 | +8.08% | CNY 13.91 | CNY 14.79 | CNY 13.85 | 20.85M |
| 2026-08-24 | CNY 13.61 | -3.48% | CNY 14.05 | CNY 14.14 | CNY 13.50 | 9.98M |
| 2026-08-21 | CNY 14.10 | -5.43% | CNY 14.70 | CNY 14.73 | CNY 14.01 | 14.32M |
| 2026-08-20 | CNY 14.91 | +2.69% | CNY 14.85 | CNY 15.17 | CNY 14.73 | 16.00M |
| 2026-08-19 | CNY 14.52 | -1.76% | CNY 14.70 | CNY 15.23 | CNY 14.45 | 15.17M |
| 2026-08-18 | CNY 14.78 | -1.34% | CNY 14.88 | CNY 15.06 | CNY 14.76 | 9.37M |
| 2026-08-17 | CNY 14.98 | -1.06% | CNY 15.20 | CNY 15.20 | CNY 14.64 | 12.39M |
| 2026-08-14 | CNY 15.14 | -0.72% | CNY 15.31 | CNY 15.38 | CNY 14.88 | 15.60M |
| 2026-08-13 | CNY 15.25 | -0.97% | CNY 15.30 | CNY 15.71 | CNY 14.98 | 26.14M |
| 2026-08-12 | CNY 15.40 | +5.26% | CNY 14.63 | CNY 15.58 | CNY 14.58 | 26.32M |
| 2026-08-11 | CNY 14.63 | -1.81% | CNY 14.79 | CNY 15.03 | CNY 14.61 | 14.02M |
| 2026-08-10 | CNY 14.90 | -0.53% | CNY 15.10 | CNY 15.20 | CNY 14.77 | 16.62M |
| 2026-08-07 | CNY 14.98 | +1.90% | CNY 14.70 | CNY 14.98 | CNY 14.54 | 18.95M |
| 2026-08-06 | CNY 14.70 | +1.10% | CNY 14.54 | CNY 14.82 | CNY 14.32 | 17.48M |
| 2026-08-05 | CNY 14.54 | -0.95% | CNY 14.60 | CNY 14.65 | CNY 14.40 | 13.31M |
| 2026-08-04 | CNY 14.68 | +0.69% | CNY 14.60 | CNY 14.77 | CNY 14.52 | 14.56M |
| 2026-08-03 | CNY 14.58 | +3.48% | CNY 14.28 | CNY 14.60 | CNY 14.21 | 16.05M |
| 2026-07-31 | CNY 14.09 | +1.73% | CNY 13.82 | CNY 14.10 | CNY 13.75 | 8.67M |
| 2026-07-30 | CNY 13.85 | -1.98% | CNY 14.08 | CNY 14.25 | CNY 13.78 | 12.31M |
| 2026-07-29 | CNY 14.13 | +0.57% | CNY 14.00 | CNY 14.25 | CNY 14.00 | 10.60M |
| 2026-07-28 | CNY 14.05 | -1.33% | CNY 14.11 | CNY 14.52 | CNY 13.91 | 11.81M |
| 2026-07-27 | CNY 14.24 | +2.89% | CNY 13.65 | CNY 14.29 | CNY 13.46 | 14.24M |
| 2026-07-24 | CNY 13.84 | -6.42% | CNY 14.58 | CNY 14.68 | CNY 13.76 | 18.14M |
| 2026-07-23 | CNY 14.79 | +3.43% | CNY 14.18 | CNY 14.85 | CNY 14.05 | 20.72M |
| 2026-07-22 | CNY 14.30 | +1.78% | CNY 13.93 | CNY 14.57 | CNY 13.90 | 18.32M |
| 2026-07-21 | CNY 14.05 | -3.96% | CNY 14.36 | CNY 14.36 | CNY 13.76 | 21.58M |
| 2026-07-20 | CNY 14.63 | +3.10% | CNY 14.08 | CNY 14.64 | CNY 13.90 | 20.42M |
| 2026-07-17 | CNY 14.19 | -9.44% | CNY 15.26 | CNY 15.33 | CNY 14.10 | 28.14M |
| 2026-07-16 | CNY 15.67 | -0.38% | CNY 15.30 | CNY 15.89 | CNY 15.04 | 30.37M |
| 2026-07-15 | CNY 15.73 | +4.17% | CNY 15.20 | CNY 16.16 | CNY 15.08 | 47.06M |
| 2026-07-14 | CNY 15.10 | +9.98% | CNY 13.75 | CNY 15.10 | CNY 13.48 | 24.70M |
| 2026-07-13 | CNY 13.73 | +0.37% | CNY 13.64 | CNY 13.93 | CNY 13.51 | 10.93M |
| 2026-07-10 | CNY 13.68 | +3.56% | CNY 13.10 | CNY 13.86 | CNY 13.02 | 11.78M |
| 2026-07-09 | CNY 13.21 | -1.42% | CNY 13.35 | CNY 13.60 | CNY 13.02 | 8.14M |
| 2026-07-08 | CNY 13.40 | -0.30% | CNY 13.40 | CNY 13.77 | CNY 13.24 | 8.53M |
| 2026-07-07 | CNY 13.44 | -3.79% | CNY 13.88 | CNY 14.00 | CNY 13.42 | 8.71M |
| 2026-07-06 | CNY 13.97 | -0.29% | CNY 13.89 | CNY 14.24 | CNY 13.87 | 11.75M |
| 2026-07-03 | CNY 14.01 | +1.82% | CNY 13.80 | CNY 14.15 | CNY 13.68 | 10.83M |
| 2026-07-02 | CNY 13.76 | +1.33% | CNY 13.58 | CNY 13.99 | CNY 13.54 | 13.86M |
| 2026-07-01 | CNY 13.58 | +5.85% | CNY 12.78 | CNY 13.61 | CNY 12.61 | 13.50M |
| 2026-06-30 | CNY 12.83 | -3.32% | CNY 13.18 | CNY 13.20 | CNY 12.77 | 9.05M |
| 2026-06-29 | CNY 13.27 | +6.59% | CNY 12.45 | CNY 13.28 | CNY 12.13 | 14.26M |
| 2026-06-26 | CNY 12.45 | -4.01% | CNY 12.80 | CNY 12.96 | CNY 12.44 | 7.13M |
| 2026-06-25 | CNY 12.97 | -2.85% | CNY 13.18 | CNY 13.24 | CNY 12.71 | 8.49M |
| 2026-06-24 | CNY 13.35 | -0.89% | CNY 13.56 | CNY 13.78 | CNY 13.27 | 9.28M |
| 2026-06-23 | CNY 13.47 | +2.51% | CNY 13.08 | CNY 13.87 | CNY 13.05 | 11.03M |
| 2026-06-22 | CNY 13.14 | +0.61% | CNY 12.99 | CNY 13.14 | CNY 12.60 | 7.17M |
| 2026-06-18 | CNY 13.06 | +0.54% | CNY 12.99 | CNY 13.28 | CNY 12.58 | 6.63M |
| 2026-06-17 | CNY 12.99 | -1.52% | CNY 13.24 | CNY 13.24 | CNY 12.97 | 4.49M |
| 2026-06-16 | CNY 13.19 | -1.57% | CNY 13.33 | CNY 13.33 | CNY 13.15 | 3.70M |
| 2026-06-15 | CNY 13.40 | +0.98% | CNY 13.28 | CNY 13.43 | CNY 13.25 | 4.74M |
| 2026-06-12 | CNY 13.27 | +1.84% | CNY 13.03 | CNY 13.28 | CNY 12.89 | 6.58M |
| 2026-06-11 | CNY 13.03 | -1.51% | CNY 13.18 | CNY 13.26 | CNY 12.86 | 5.01M |
| 2026-06-10 | CNY 13.23 | +0.15% | CNY 13.13 | CNY 13.26 | CNY 13.00 | 4.80M |
| 2026-06-09 | CNY 13.21 | -0.08% | CNY 13.22 | CNY 13.45 | CNY 13.11 | 4.35M |
| 2026-06-08 | CNY 13.22 | -1.78% | CNY 13.36 | CNY 13.52 | CNY 13.10 | 4.76M |
| 2026-06-05 | CNY 13.46 | +1.13% | CNY 13.41 | CNY 13.60 | CNY 13.37 | 3.95M |
| 2026-06-04 | CNY 13.31 | -1.99% | CNY 13.46 | CNY 13.63 | CNY 13.23 | 3.97M |
| 2026-06-03 | CNY 13.58 | -2.44% | CNY 13.80 | CNY 13.83 | CNY 13.50 | 4.44M |
| 2026-06-02 | CNY 13.92 | -1.28% | CNY 14.15 | CNY 14.15 | CNY 13.82 | 4.26M |
| 2026-06-01 | CNY 14.10 | +1.00% | CNY 13.96 | CNY 14.10 | CNY 13.76 | 4.44M |
| 2026-05-29 | CNY 13.96 | +1.82% | CNY 13.71 | CNY 14.16 | CNY 13.70 | 7.55M |
| 2026-05-28 | CNY 13.71 | -1.01% | CNY 13.90 | CNY 13.98 | CNY 13.60 | 5.25M |
| 2026-05-27 | CNY 13.85 | -1.98% | CNY 14.11 | CNY 14.12 | CNY 13.73 | 5.69M |
| 2026-05-26 | CNY 14.13 | -0.14% | CNY 14.05 | CNY 14.17 | CNY 13.95 | 5.11M |