Zhejiang Chengyi Pharmaceutical Co. Ltd. Class A 603811
SSE · China · Health Technology
CNY 6.99+0.04 (+0.58%)
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 6.99 | +0.58% | CNY 6.96 | CNY 7.05 | CNY 6.93 | 3.35M |
| 2026-09-29 | CNY 6.95 | +0.87% | CNY 6.86 | CNY 7.04 | CNY 6.83 | 3.91M |
| 2026-09-28 | CNY 6.89 | +0.29% | CNY 6.90 | CNY 6.97 | CNY 6.86 | 4.05M |
| 2026-09-24 | CNY 6.87 | -1.29% | CNY 6.93 | CNY 7.01 | CNY 6.86 |
| 3.24M |
| 2026-09-23 | CNY 6.96 | -0.71% | CNY 7.01 | CNY 7.04 | CNY 6.95 | 2.81M |
| 2026-09-22 | CNY 7.01 | -0.14% | CNY 7.01 | CNY 7.09 | CNY 6.95 | 5.03M |
| 2026-09-21 | CNY 7.02 | +3.69% | CNY 6.81 | CNY 7.04 | CNY 6.80 | 7.51M |
| 2026-09-18 | CNY 6.77 | 0.00% | CNY 6.77 | CNY 6.90 | CNY 6.76 | 3.64M |
| 2026-09-17 | CNY 6.77 | +1.20% | CNY 6.70 | CNY 6.80 | CNY 6.65 | 4.20M |
| 2026-09-16 | CNY 6.69 | +0.15% | CNY 6.64 | CNY 6.73 | CNY 6.61 | 3.48M |
| 2026-09-15 | CNY 6.68 | -3.61% | CNY 6.91 | CNY 6.91 | CNY 6.64 | 7.12M |
| 2026-09-14 | CNY 6.93 | +0.29% | CNY 6.96 | CNY 7.01 | CNY 6.88 | 3.66M |
| 2026-09-11 | CNY 6.91 | -2.40% | CNY 7.04 | CNY 7.04 | CNY 6.83 | 5.72M |
| 2026-09-10 | CNY 7.08 | -1.53% | CNY 7.19 | CNY 7.19 | CNY 7.02 | 4.74M |
| 2026-09-09 | CNY 7.19 | -1.78% | CNY 7.25 | CNY 7.29 | CNY 7.18 | 4.10M |
| 2026-09-08 | CNY 7.32 | +2.09% | CNY 7.17 | CNY 7.32 | CNY 7.13 | 6.40M |
| 2026-09-07 | CNY 7.17 | -0.55% | CNY 7.21 | CNY 7.25 | CNY 7.16 | 3.94M |
| 2026-09-04 | CNY 7.21 | -0.28% | CNY 7.26 | CNY 7.30 | CNY 7.18 | 3.66M |
| 2026-09-03 | CNY 7.23 | -0.28% | CNY 7.25 | CNY 7.30 | CNY 7.18 | 3.33M |
| 2026-09-02 | CNY 7.25 | -1.09% | CNY 7.33 | CNY 7.34 | CNY 7.20 | 4.85M |
| 2026-09-01 | CNY 7.33 | +1.95% | CNY 7.18 | CNY 7.35 | CNY 7.16 | 6.51M |
| 2026-08-31 | CNY 7.19 | -1.78% | CNY 7.28 | CNY 7.28 | CNY 7.17 | 6.10M |
| 2026-08-28 | CNY 7.32 | -0.54% | CNY 7.33 | CNY 7.38 | CNY 7.23 | 5.46M |
| 2026-08-27 | CNY 7.36 | -1.21% | CNY 7.37 | CNY 7.49 | CNY 7.30 | 5.87M |
| 2026-08-26 | CNY 7.45 | +0.27% | CNY 7.37 | CNY 7.63 | CNY 7.37 | 5.15M |
| 2026-08-25 | CNY 7.43 | +2.62% | CNY 7.21 | CNY 7.46 | CNY 7.16 | 5.46M |
| 2026-08-24 | CNY 7.24 | -2.16% | CNY 7.39 | CNY 7.44 | CNY 7.20 | 4.82M |
| 2026-08-21 | CNY 7.40 | -3.01% | CNY 7.57 | CNY 7.60 | CNY 7.34 | 7.10M |
| 2026-08-20 | CNY 7.63 | +1.60% | CNY 7.62 | CNY 7.73 | CNY 7.58 | 6.99M |
| 2026-08-19 | CNY 7.51 | -1.96% | CNY 7.62 | CNY 7.86 | CNY 7.51 | 10.30M |
| 2026-08-18 | CNY 7.66 | +2.13% | CNY 7.55 | CNY 7.85 | CNY 7.50 | 15.81M |
| 2026-08-17 | CNY 7.50 | +0.81% | CNY 7.41 | CNY 7.56 | CNY 7.29 | 6.09M |
| 2026-08-14 | CNY 7.44 | -0.93% | CNY 7.46 | CNY 7.58 | CNY 7.41 | 4.80M |
| 2026-08-13 | CNY 7.51 | +0.27% | CNY 7.43 | CNY 7.58 | CNY 7.41 | 8.75M |
| 2026-08-12 | CNY 7.49 | +1.22% | CNY 7.41 | CNY 7.52 | CNY 7.38 | 4.13M |
| 2026-08-11 | CNY 7.40 | -0.80% | CNY 7.45 | CNY 7.51 | CNY 7.39 | 4.21M |
| 2026-08-10 | CNY 7.46 | +0.40% | CNY 7.43 | CNY 7.52 | CNY 7.43 | 5.41M |
| 2026-08-07 | CNY 7.43 | +3.05% | CNY 7.19 | CNY 7.43 | CNY 7.16 | 7.63M |
| 2026-08-06 | CNY 7.21 | -0.14% | CNY 7.24 | CNY 7.24 | CNY 7.13 | 3.16M |
| 2026-08-05 | CNY 7.22 | -0.28% | CNY 7.24 | CNY 7.26 | CNY 7.16 | 3.51M |
| 2026-08-04 | CNY 7.24 | +1.40% | CNY 7.17 | CNY 7.31 | CNY 7.17 | 4.25M |
| 2026-08-03 | CNY 7.14 | +0.28% | CNY 7.16 | CNY 7.20 | CNY 7.07 | 4.68M |
| 2026-07-31 | CNY 7.12 | +0.99% | CNY 7.10 | CNY 7.14 | CNY 7.06 | 3.17M |
| 2026-07-30 | CNY 7.05 | -1.12% | CNY 7.09 | CNY 7.18 | CNY 7.01 | 3.33M |
| 2026-07-29 | CNY 7.13 | +1.42% | CNY 7.02 | CNY 7.20 | CNY 7.02 | 3.44M |
| 2026-07-28 | CNY 7.03 | -0.28% | CNY 7.05 | CNY 7.12 | CNY 6.99 | 2.35M |
| 2026-07-27 | CNY 7.05 | +1.73% | CNY 6.91 | CNY 7.12 | CNY 6.90 | 3.24M |
| 2026-07-24 | CNY 6.93 | -2.67% | CNY 7.07 | CNY 7.13 | CNY 6.92 | 3.66M |
| 2026-07-23 | CNY 7.12 | +0.99% | CNY 7.08 | CNY 7.14 | CNY 6.97 | 4.73M |
| 2026-07-22 | CNY 7.05 | -0.56% | CNY 7.03 | CNY 7.25 | CNY 6.99 | 6.38M |
| 2026-07-21 | CNY 7.09 | -2.34% | CNY 7.21 | CNY 7.25 | CNY 6.83 | 11.72M |
| 2026-07-20 | CNY 7.26 | -2.29% | CNY 7.41 | CNY 7.51 | CNY 7.18 | 7.67M |
| 2026-07-17 | CNY 7.43 | -5.47% | CNY 7.84 | CNY 7.87 | CNY 7.39 | 12.68M |
| 2026-07-16 | CNY 7.86 | +0.64% | CNY 7.80 | CNY 8.00 | CNY 7.69 | 11.26M |
| 2026-07-15 | CNY 7.81 | +5.40% | CNY 7.39 | CNY 7.84 | CNY 7.35 | 13.69M |
| 2026-07-14 | CNY 7.41 | +2.21% | CNY 7.25 | CNY 7.45 | CNY 7.15 | 5.12M |
| 2026-07-13 | CNY 7.25 | -0.82% | CNY 7.41 | CNY 7.41 | CNY 7.17 | 5.18M |
| 2026-07-10 | CNY 7.31 | +1.11% | CNY 7.23 | CNY 7.42 | CNY 7.10 | 5.00M |
| 2026-07-09 | CNY 7.23 | -1.77% | CNY 7.30 | CNY 7.43 | CNY 7.14 | 4.39M |
| 2026-07-08 | CNY 7.36 | -1.74% | CNY 7.46 | CNY 7.54 | CNY 7.35 | 4.24M |
| 2026-07-07 | CNY 7.49 | -2.73% | CNY 7.64 | CNY 7.75 | CNY 7.47 | 6.39M |
| 2026-07-06 | CNY 7.70 | +1.32% | CNY 7.56 | CNY 7.85 | CNY 7.51 | 10.02M |
| 2026-07-03 | CNY 7.60 | +0.80% | CNY 7.67 | CNY 7.74 | CNY 7.46 | 7.49M |
| 2026-07-02 | CNY 7.54 | -2.33% | CNY 7.65 | CNY 7.88 | CNY 7.52 | 8.84M |
| 2026-07-01 | CNY 7.72 | +2.66% | CNY 7.39 | CNY 7.77 | CNY 7.27 | 10.78M |
| 2026-06-30 | CNY 7.52 | -2.97% | CNY 7.71 | CNY 7.73 | CNY 7.41 | 6.27M |
| 2026-06-29 | CNY 7.75 | +2.11% | CNY 7.55 | CNY 7.80 | CNY 7.30 | 7.31M |
| 2026-06-26 | CNY 7.59 | -2.78% | CNY 7.58 | CNY 7.64 | CNY 7.36 | 5.20M |
| 2026-06-25 | CNY 7.81 | -1.00% | CNY 7.91 | CNY 7.91 | CNY 7.68 | 4.65M |
| 2026-06-24 | CNY 7.89 | +0.45% | CNY 7.88 | CNY 7.93 | CNY 7.72 | 6.27M |
| 2026-06-23 | CNY 7.85 | +0.55% | CNY 7.76 | CNY 7.98 | CNY 7.73 | 6.47M |
| 2026-06-22 | CNY 7.81 | +2.63% | CNY 7.78 | CNY 7.82 | CNY 7.40 | 6.31M |
| 2026-06-18 | CNY 7.61 | -0.09% | CNY 7.60 | CNY 7.64 | CNY 7.46 | 4.25M |
| 2026-06-17 | CNY 7.61 | -1.57% | CNY 7.73 | CNY 7.74 | CNY 7.59 | 3.60M |
| 2026-06-16 | CNY 7.74 | -1.81% | CNY 7.84 | CNY 7.93 | CNY 7.68 | 5.25M |
| 2026-06-15 | CNY 7.88 | +4.65% | CNY 7.56 | CNY 8.00 | CNY 7.51 | 11.02M |
| 2026-06-12 | CNY 7.53 | +2.73% | CNY 7.36 | CNY 7.53 | CNY 7.31 | 4.95M |
| 2026-06-11 | CNY 7.33 | -1.82% | CNY 7.39 | CNY 7.46 | CNY 7.22 | 4.38M |
| 2026-06-10 | CNY 7.46 | -0.29% | CNY 7.41 | CNY 7.48 | CNY 7.34 | 3.94M |
| 2026-06-09 | CNY 7.49 | +0.29% | CNY 7.46 | CNY 7.56 | CNY 7.41 | 3.54M |
| 2026-06-08 | CNY 7.46 | -2.88% | CNY 7.61 | CNY 7.68 | CNY 7.40 | 4.73M |
| 2026-06-05 | CNY 7.69 | +0.94% | CNY 7.64 | CNY 7.73 | CNY 7.61 | 4.04M |
| 2026-06-04 | CNY 7.61 | -1.75% | CNY 7.72 | CNY 7.74 | CNY 7.59 | 4.11M |
| 2026-06-03 | CNY 7.75 | -2.25% | CNY 7.93 | CNY 7.93 | CNY 7.70 | 6.17M |
| 2026-06-02 | CNY 7.93 | -1.33% | CNY 8.03 | CNY 8.04 | CNY 7.91 | 4.92M |
| 2026-06-01 | CNY 8.04 | -0.35% | CNY 8.06 | CNY 8.07 | CNY 7.86 | 6.75M |
| 2026-05-29 | CNY 8.06 | +0.18% | CNY 7.95 | CNY 8.19 | CNY 7.95 | 13.18M |
| 2026-05-28 | CNY 8.05 | +5.33% | CNY 7.58 | CNY 8.18 | CNY 7.58 | 16.80M |
| 2026-05-27 | CNY 7.64 | -1.02% | CNY 7.72 | CNY 7.73 | CNY 7.56 | 5.60M |
| 2026-05-26 | CNY 7.72 | -1.28% | CNY 7.82 | CNY 7.84 | CNY 7.66 | 3.65M |