Shandong Buchang Pharmaceuticals Co., Ltd. Class A 603858
SSE · China · Health Technology
CNY 14.64+0.18 (+1.24%)
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 14.64 | +1.24% | CNY 14.50 | CNY 14.68 | CNY 14.47 | 3.93M |
| 2026-09-29 | CNY 14.46 | -0.07% | CNY 14.46 | CNY 14.57 | CNY 14.40 | 2.44M |
| 2026-09-28 | CNY 14.47 | -0.34% | CNY 14.52 | CNY 14.60 | CNY 14.36 | 3.70M |
| 2026-09-24 | CNY 14.52 | -1.09% | CNY 14.68 | CNY 14.74 | CNY 14.48 | 3.47M |
| 2026-09-23 | CNY 14.68 | -0.61% | CNY 14.73 | CNY 14.85 | CNY 14.68 | 2.95M |
| 2026-09-22 | CNY 14.77 | 0.00% | CNY 14.76 | CNY 14.83 | CNY 14.71 | 4.10M |
| 2026-09-21 | CNY 14.77 | +1.65% | CNY 14.53 | CNY 14.80 | CNY 14.53 | 5.09M |
| 2026-09-18 | CNY 14.53 | -0.62% | CNY 14.66 | CNY 14.75 | CNY 14.51 | 5.17M |
| 2026-09-17 | CNY 14.62 | -0.61% | CNY 14.67 | CNY 14.75 | CNY 14.61 | 2.35M |
| 2026-09-16 | CNY 14.71 | +0.68% | CNY 14.61 | CNY 14.73 | CNY 14.48 | 3.18M |
| 2026-09-15 | CNY 14.61 | -0.07% | CNY 14.55 | CNY 14.68 | CNY 14.52 | 2.26M |
| 2026-09-14 | CNY 14.62 | +1.11% | CNY 14.58 | CNY 14.70 | CNY 14.40 | 3.57M |
| 2026-09-11 | CNY 14.46 | -1.30% | CNY 14.62 | CNY 14.65 | CNY 14.30 | 3.89M |
| 2026-09-10 | CNY 14.65 | -0.88% | CNY 14.75 | CNY 14.75 | CNY 14.60 | 3.15M |
| 2026-09-09 | CNY 14.78 | -0.40% | CNY 14.80 | CNY 14.85 | CNY 14.70 | 3.55M |
| 2026-09-08 | CNY 14.84 | +0.20% | CNY 14.80 | CNY 14.86 | CNY 14.66 | 6.37M |
| 2026-09-07 | CNY 14.81 | -0.27% | CNY 14.91 | CNY 14.95 | CNY 14.79 | 3.29M |
| 2026-09-04 | CNY 14.85 | 0.00% | CNY 14.86 | CNY 14.98 | CNY 14.79 | 3.74M |
| 2026-09-03 | CNY 14.85 | +0.13% | CNY 14.83 | CNY 14.94 | CNY 14.76 | 4.31M |
| 2026-09-02 | CNY 14.83 | -1.46% | CNY 15.03 | CNY 15.04 | CNY 14.79 | 4.34M |
| 2026-09-01 | CNY 15.05 | +0.87% | CNY 14.85 | CNY 15.05 | CNY 14.84 | 5.06M |
| 2026-08-31 | CNY 14.92 | -1.65% | CNY 15.13 | CNY 15.13 | CNY 14.79 | 7.43M |
| 2026-08-28 | CNY 15.17 | -2.19% | CNY 15.32 | CNY 15.32 | CNY 15.01 | 7.10M |
| 2026-08-27 | CNY 15.51 | +0.06% | CNY 15.58 | CNY 15.58 | CNY 15.30 | 3.97M |
| 2026-08-26 | CNY 15.50 | +1.24% | CNY 15.25 | CNY 15.67 | CNY 15.25 | 5.54M |
| 2026-08-25 | CNY 15.31 | +0.86% | CNY 15.10 | CNY 15.33 | CNY 15.10 | 3.80M |
| 2026-08-24 | CNY 15.18 | -2.19% | CNY 15.46 | CNY 15.54 | CNY 15.10 | 7.85M |
| 2026-08-21 | CNY 15.52 | -4.14% | CNY 16.01 | CNY 16.10 | CNY 15.50 | 11.68M |
| 2026-08-20 | CNY 16.19 | +4.05% | CNY 15.77 | CNY 16.46 | CNY 15.77 | 14.63M |
| 2026-08-19 | CNY 15.56 | -1.46% | CNY 15.67 | CNY 15.83 | CNY 15.45 | 5.34M |
| 2026-08-18 | CNY 15.79 | -1.93% | CNY 16.03 | CNY 16.16 | CNY 15.68 | 7.24M |
| 2026-08-17 | CNY 16.10 | +1.19% | CNY 15.94 | CNY 16.34 | CNY 15.60 | 9.67M |
| 2026-08-14 | CNY 15.91 | -0.56% | CNY 15.91 | CNY 16.19 | CNY 15.80 | 7.91M |
| 2026-08-13 | CNY 16.00 | +0.82% | CNY 15.87 | CNY 16.17 | CNY 15.66 | 10.07M |
| 2026-08-12 | CNY 15.87 | +0.44% | CNY 15.80 | CNY 16.02 | CNY 15.66 | 5.36M |
| 2026-08-11 | CNY 15.80 | -0.44% | CNY 15.89 | CNY 16.06 | CNY 15.75 | 6.11M |
| 2026-08-10 | CNY 15.87 | -0.50% | CNY 15.96 | CNY 16.16 | CNY 15.82 | 7.65M |
| 2026-08-07 | CNY 15.95 | +3.37% | CNY 15.42 | CNY 15.98 | CNY 15.34 | 9.53M |
| 2026-08-06 | CNY 15.43 | -1.47% | CNY 15.55 | CNY 15.59 | CNY 15.33 | 4.44M |
| 2026-08-05 | CNY 15.66 | -0.89% | CNY 15.80 | CNY 15.88 | CNY 15.58 | 5.66M |
| 2026-08-04 | CNY 15.80 | -1.00% | CNY 16.00 | CNY 16.05 | CNY 15.79 | 5.96M |
| 2026-08-03 | CNY 15.96 | +1.27% | CNY 15.74 | CNY 16.04 | CNY 15.70 | 7.18M |
| 2026-07-31 | CNY 15.76 | +0.90% | CNY 15.55 | CNY 15.80 | CNY 15.50 | 6.14M |
| 2026-07-30 | CNY 15.62 | -0.06% | CNY 15.51 | CNY 15.87 | CNY 15.39 | 7.68M |
| 2026-07-29 | CNY 15.63 | +0.06% | CNY 15.51 | CNY 15.75 | CNY 15.46 | 6.84M |
| 2026-07-28 | CNY 15.62 | -1.82% | CNY 15.92 | CNY 16.04 | CNY 15.40 | 6.55M |
| 2026-07-27 | CNY 15.91 | +3.04% | CNY 15.40 | CNY 15.96 | CNY 15.38 | 6.79M |
| 2026-07-24 | CNY 15.44 | -2.28% | CNY 15.80 | CNY 15.85 | CNY 15.41 | 5.02M |
| 2026-07-23 | CNY 15.80 | -1.25% | CNY 15.95 | CNY 16.08 | CNY 15.65 | 5.22M |
| 2026-07-22 | CNY 16.00 | +1.27% | CNY 15.72 | CNY 16.14 | CNY 15.63 | 8.04M |
| 2026-07-21 | CNY 15.80 | -0.19% | CNY 15.80 | CNY 16.19 | CNY 15.70 | 9.57M |
| 2026-07-20 | CNY 15.83 | +1.74% | CNY 15.51 | CNY 15.92 | CNY 15.40 | 9.62M |
| 2026-07-17 | CNY 15.56 | -3.77% | CNY 16.14 | CNY 16.36 | CNY 15.54 | 10.15M |
| 2026-07-16 | CNY 16.17 | +0.75% | CNY 15.91 | CNY 16.27 | CNY 15.82 | 9.83M |
| 2026-07-15 | CNY 16.05 | +1.07% | CNY 15.82 | CNY 16.19 | CNY 15.77 | 9.70M |
| 2026-07-14 | CNY 15.88 | +1.47% | CNY 15.51 | CNY 15.99 | CNY 15.34 | 9.78M |
| 2026-07-13 | CNY 15.65 | +1.03% | CNY 15.51 | CNY 15.93 | CNY 15.50 | 8.99M |
| 2026-07-10 | CNY 15.49 | -0.77% | CNY 15.43 | CNY 15.69 | CNY 15.20 | 8.44M |
| 2026-07-09 | CNY 15.61 | -0.89% | CNY 15.61 | CNY 16.11 | CNY 15.32 | 8.86M |
| 2026-07-08 | CNY 15.75 | +3.96% | CNY 15.13 | CNY 15.79 | CNY 14.91 | 9.77M |
| 2026-07-07 | CNY 15.15 | -2.57% | CNY 15.55 | CNY 15.58 | CNY 15.10 | 5.05M |
| 2026-07-06 | CNY 15.55 | +1.63% | CNY 15.29 | CNY 15.58 | CNY 15.15 | 5.58M |
| 2026-07-03 | CNY 15.30 | +0.79% | CNY 15.28 | CNY 15.48 | CNY 15.17 | 5.27M |
| 2026-07-02 | CNY 15.18 | +0.80% | CNY 14.96 | CNY 15.37 | CNY 14.95 | 5.45M |
| 2026-07-01 | CNY 15.06 | +3.15% | CNY 14.59 | CNY 15.14 | CNY 14.42 | 7.24M |
| 2026-06-30 | CNY 14.60 | -4.01% | CNY 15.16 | CNY 15.20 | CNY 14.57 | 6.22M |
| 2026-06-29 | CNY 15.21 | +5.85% | CNY 14.38 | CNY 15.27 | CNY 14.01 | 8.55M |
| 2026-06-26 | CNY 14.37 | -4.14% | CNY 14.95 | CNY 14.98 | CNY 14.37 | 4.91M |
| 2026-06-25 | CNY 14.99 | -0.66% | CNY 15.01 | CNY 15.06 | CNY 14.58 | 4.95M |
| 2026-06-24 | CNY 15.09 | -1.37% | CNY 15.45 | CNY 15.65 | CNY 15.04 | 5.07M |
| 2026-06-23 | CNY 15.30 | +1.26% | CNY 15.08 | CNY 15.56 | CNY 15.06 | 5.80M |
| 2026-06-22 | CNY 15.11 | -1.11% | CNY 15.15 | CNY 15.24 | CNY 14.63 | 5.90M |
| 2026-06-18 | CNY 15.28 | -0.71% | CNY 15.51 | CNY 15.63 | CNY 15.26 | 4.43M |
| 2026-06-17 | CNY 15.39 | -1.35% | CNY 15.57 | CNY 15.66 | CNY 15.25 | 3.75M |
| 2026-06-16 | CNY 15.60 | +0.39% | CNY 15.51 | CNY 15.64 | CNY 15.30 | 5.71M |
| 2026-06-15 | CNY 15.54 | +2.10% | CNY 15.15 | CNY 15.56 | CNY 15.15 | 7.33M |
| 2026-06-12 | CNY 15.22 | +5.11% | CNY 14.56 | CNY 15.28 | CNY 14.41 | 6.86M |
| 2026-06-11 | CNY 14.48 | -1.50% | CNY 14.60 | CNY 14.75 | CNY 14.36 | 3.48M |
| 2026-06-10 | CNY 14.70 | +0.41% | CNY 14.60 | CNY 14.72 | CNY 14.48 | 3.65M |
| 2026-06-09 | CNY 14.64 | -1.01% | CNY 14.75 | CNY 14.87 | CNY 14.59 | 3.94M |
| 2026-06-08 | CNY 14.79 | -1.73% | CNY 14.90 | CNY 15.12 | CNY 14.60 | 5.75M |
| 2026-06-05 | CNY 15.05 | +1.42% | CNY 14.89 | CNY 15.14 | CNY 14.89 | 4.61M |
| 2026-06-04 | CNY 14.84 | -2.18% | CNY 15.14 | CNY 15.26 | CNY 14.80 | 4.78M |
| 2026-06-03 | CNY 15.17 | -0.91% | CNY 15.32 | CNY 15.37 | CNY 15.06 | 5.04M |
| 2026-06-02 | CNY 15.31 | +0.99% | CNY 15.18 | CNY 15.34 | CNY 14.96 | 5.71M |
| 2026-06-01 | CNY 15.16 | +1.54% | CNY 14.93 | CNY 15.18 | CNY 14.87 | 5.20M |
| 2026-05-29 | CNY 14.93 | +1.08% | CNY 14.77 | CNY 15.10 | CNY 14.75 | 5.14M |
| 2026-05-28 | CNY 14.77 | -1.93% | CNY 15.06 | CNY 15.07 | CNY 14.73 | 4.89M |
| 2026-05-27 | CNY 15.06 | -1.31% | CNY 15.20 | CNY 15.34 | CNY 14.89 | 5.62M |
| 2026-05-26 | CNY 15.26 | -0.26% | CNY 15.40 | CNY 15.57 | CNY 15.20 | 4.46M |