Zhejiang East Asia Pharmaceutical Co., Ltd. Class A 605177
SSE · China · Health Technology
CNY 24.26-0.56 (-2.26%)
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 24.26 | -2.26% | CNY 25.21 | CNY 25.21 | CNY 24.18 | 5.60M |
| 2026-09-29 | CNY 24.82 | -4.06% | CNY 25.60 | CNY 25.83 | CNY 24.80 | 5.78M |
| 2026-09-28 | CNY 25.87 | +0.04% | CNY 25.70 | CNY 26.20 | CNY 24.62 | 7.23M |
| 2026-09-24 | CNY 25.86 | +3.90% | CNY 24.99 | CNY 25.96 | CNY 24.62 | 6.99M |
| 2026-09-23 | CNY 24.89 | +0.77% | CNY 24.68 | CNY 25.87 | CNY 24.25 | 8.09M |
| 2026-09-22 | CNY 24.70 | -0.12% | CNY 24.71 | CNY 25.02 | CNY 23.83 | 7.86M |
| 2026-09-21 | CNY 24.73 | +0.16% | CNY 24.02 | CNY 25.18 | CNY 23.39 | 11.15M |
| 2026-09-18 | CNY 24.69 | -4.08% | CNY 25.62 | CNY 26.44 | CNY 23.85 | 11.14M |
| 2026-09-17 | CNY 25.74 | +3.87% | CNY 24.76 | CNY 26.58 | CNY 24.29 | 10.15M |
| 2026-09-16 | CNY 24.78 | -0.48% | CNY 24.64 | CNY 25.25 | CNY 23.02 | 10.37M |
| 2026-09-15 | CNY 24.90 | -0.40% | CNY 24.99 | CNY 26.12 | CNY 24.48 | 8.30M |
| 2026-09-14 | CNY 25.00 | +6.07% | CNY 23.57 | CNY 25.15 | CNY 23.01 | 10.28M |
| 2026-09-11 | CNY 23.57 | -4.61% | CNY 24.90 | CNY 25.58 | CNY 22.24 | 13.17M |
| 2026-09-10 | CNY 24.71 | +8.47% | CNY 23.00 | CNY 25.06 | CNY 22.50 | 13.78M |
| 2026-09-09 | CNY 22.78 | +3.26% | CNY 22.50 | CNY 23.09 | CNY 21.55 | 13.36M |
| 2026-09-08 | CNY 22.06 | +10.02% | CNY 20.00 | CNY 22.06 | CNY 19.57 | 11.02M |
| 2026-09-07 | CNY 20.05 | -8.74% | CNY 21.76 | CNY 22.81 | CNY 19.92 | 17.21M |
| 2026-09-04 | CNY 21.97 | -3.72% | CNY 23.20 | CNY 25.10 | CNY 21.58 | 21.82M |
| 2026-09-03 | CNY 22.82 | -2.65% | CNY 23.09 | CNY 23.82 | CNY 22.38 | 5.78M |
| 2026-09-02 | CNY 23.44 | +2.81% | CNY 23.06 | CNY 23.71 | CNY 22.26 | 7.51M |
| 2026-09-01 | CNY 22.80 | +5.21% | CNY 21.45 | CNY 23.07 | CNY 21.45 | 6.53M |
| 2026-08-31 | CNY 21.67 | +1.03% | CNY 21.09 | CNY 21.67 | CNY 20.78 | 3.95M |
| 2026-08-28 | CNY 21.45 | +6.88% | CNY 20.07 | CNY 21.89 | CNY 20.03 | 5.89M |
| 2026-08-27 | CNY 20.07 | -0.10% | CNY 19.85 | CNY 20.40 | CNY 19.85 | 3.12M |
| 2026-08-26 | CNY 20.09 | -1.42% | CNY 20.42 | CNY 20.79 | CNY 19.91 | 4.65M |
| 2026-08-25 | CNY 20.38 | -1.26% | CNY 20.59 | CNY 20.63 | CNY 19.90 | 4.01M |
| 2026-08-24 | CNY 20.64 | -0.43% | CNY 20.64 | CNY 20.94 | CNY 19.36 | 8.19M |
| 2026-08-21 | CNY 20.73 | -0.19% | CNY 20.19 | CNY 20.76 | CNY 19.56 | 7.64M |
| 2026-08-20 | CNY 20.77 | +7.34% | CNY 19.56 | CNY 21.29 | CNY 19.33 | 11.51M |
| 2026-08-19 | CNY 19.35 | +1.84% | CNY 19.18 | CNY 20.09 | CNY 18.70 | 5.71M |
| 2026-08-18 | CNY 19.00 | +1.66% | CNY 18.61 | CNY 19.29 | CNY 18.61 | 2.74M |
| 2026-08-17 | CNY 18.69 | +0.65% | CNY 18.51 | CNY 18.84 | CNY 17.90 | 2.93M |
| 2026-08-14 | CNY 18.57 | -0.21% | CNY 18.43 | CNY 19.68 | CNY 17.80 | 4.72M |
| 2026-08-13 | CNY 18.61 | +5.68% | CNY 17.80 | CNY 18.79 | CNY 17.43 | 4.90M |
| 2026-08-12 | CNY 17.61 | +0.40% | CNY 17.35 | CNY 17.84 | CNY 17.35 | 1.40M |
| 2026-08-11 | CNY 17.54 | +0.80% | CNY 17.29 | CNY 18.07 | CNY 17.12 | 2.46M |
| 2026-08-10 | CNY 17.40 | +3.76% | CNY 16.85 | CNY 17.47 | CNY 16.70 | 1.80M |
| 2026-08-07 | CNY 16.77 | +0.66% | CNY 16.80 | CNY 16.80 | CNY 16.30 | 1.48M |
| 2026-08-06 | CNY 16.66 | +0.18% | CNY 16.58 | CNY 16.75 | CNY 16.33 | 1.40M |
| 2026-08-05 | CNY 16.63 | +0.18% | CNY 16.95 | CNY 16.97 | CNY 16.49 | 1.83M |
| 2026-08-04 | CNY 16.60 | +1.47% | CNY 16.36 | CNY 16.68 | CNY 16.30 | 1.53M |
| 2026-08-03 | CNY 16.36 | +4.54% | CNY 15.72 | CNY 16.39 | CNY 15.61 | 2.01M |
| 2026-07-31 | CNY 15.65 | +3.64% | CNY 15.26 | CNY 15.72 | CNY 15.19 | 1.90M |
| 2026-07-30 | CNY 15.10 | -1.44% | CNY 15.34 | CNY 15.68 | CNY 14.90 | 2.40M |
| 2026-07-29 | CNY 15.32 | +2.20% | CNY 15.09 | CNY 15.48 | CNY 14.91 | 2.37M |
| 2026-07-28 | CNY 14.99 | +0.94% | CNY 14.91 | CNY 15.31 | CNY 14.72 | 1.86M |
| 2026-07-27 | CNY 14.85 | +3.70% | CNY 14.24 | CNY 14.89 | CNY 13.96 | 2.37M |
| 2026-07-24 | CNY 14.32 | -2.85% | CNY 14.56 | CNY 14.73 | CNY 14.19 | 1.76M |
| 2026-07-23 | CNY 14.74 | +1.87% | CNY 14.33 | CNY 14.81 | CNY 14.14 | 2.28M |
| 2026-07-22 | CNY 14.47 | +0.21% | CNY 14.52 | CNY 14.82 | CNY 14.31 | 3.09M |
| 2026-07-21 | CNY 14.44 | -4.12% | CNY 14.80 | CNY 15.06 | CNY 13.71 | 4.48M |
| 2026-07-20 | CNY 15.06 | -1.89% | CNY 15.35 | CNY 15.87 | CNY 14.80 | 3.22M |
| 2026-07-17 | CNY 15.35 | -6.35% | CNY 16.40 | CNY 16.63 | CNY 15.34 | 2.88M |
| 2026-07-16 | CNY 16.39 | +0.24% | CNY 16.36 | CNY 16.79 | CNY 16.06 | 2.06M |
| 2026-07-15 | CNY 16.35 | -0.85% | CNY 16.32 | CNY 16.90 | CNY 16.16 | 2.40M |
| 2026-07-14 | CNY 16.49 | +3.71% | CNY 16.10 | CNY 16.54 | CNY 15.70 | 2.37M |
| 2026-07-13 | CNY 15.90 | -2.99% | CNY 16.39 | CNY 16.65 | CNY 15.86 | 2.45M |
| 2026-07-10 | CNY 16.39 | +2.82% | CNY 15.90 | CNY 16.76 | CNY 15.54 | 2.93M |
| 2026-07-09 | CNY 15.94 | -1.79% | CNY 16.20 | CNY 16.53 | CNY 15.70 | 2.65M |
| 2026-07-08 | CNY 16.23 | -1.70% | CNY 16.55 | CNY 16.66 | CNY 16.13 | 2.06M |
| 2026-07-07 | CNY 16.51 | -5.50% | CNY 17.48 | CNY 17.57 | CNY 16.51 | 2.66M |
| 2026-07-06 | CNY 17.47 | -2.18% | CNY 17.93 | CNY 18.44 | CNY 17.44 | 2.19M |
| 2026-07-03 | CNY 17.86 | 0.00% | CNY 18.06 | CNY 18.35 | CNY 17.54 | 2.89M |
| 2026-07-02 | CNY 17.86 | +0.17% | CNY 17.80 | CNY 18.58 | CNY 17.75 | 3.68M |
| 2026-07-01 | CNY 17.83 | +4.21% | CNY 17.08 | CNY 18.32 | CNY 16.82 | 3.74M |
| 2026-06-30 | CNY 17.11 | -0.52% | CNY 17.18 | CNY 17.62 | CNY 16.60 | 3.54M |
| 2026-06-29 | CNY 17.20 | +7.30% | CNY 16.08 | CNY 17.50 | CNY 15.45 | 6.13M |
| 2026-06-26 | CNY 16.03 | -4.41% | CNY 16.59 | CNY 16.78 | CNY 16.00 | 2.74M |
| 2026-06-25 | CNY 16.77 | -2.10% | CNY 16.93 | CNY 17.28 | CNY 16.55 | 4.21M |
| 2026-06-24 | CNY 17.13 | -3.93% | CNY 17.83 | CNY 18.10 | CNY 17.07 | 4.11M |
| 2026-06-23 | CNY 17.83 | -0.67% | CNY 17.95 | CNY 18.39 | CNY 17.71 | 3.90M |
| 2026-06-22 | CNY 17.95 | +1.82% | CNY 17.63 | CNY 18.09 | CNY 17.06 | 4.67M |
| 2026-06-18 | CNY 17.63 | -1.34% | CNY 17.87 | CNY 18.34 | CNY 17.37 | 4.28M |
| 2026-06-17 | CNY 17.87 | -4.64% | CNY 18.64 | CNY 18.64 | CNY 17.73 | 6.16M |
| 2026-06-16 | CNY 18.74 | -6.72% | CNY 20.12 | CNY 20.12 | CNY 18.69 | 6.58M |
| 2026-06-15 | CNY 20.09 | -2.24% | CNY 20.82 | CNY 22.36 | CNY 19.21 | 8.66M |
| 2026-06-12 | CNY 20.55 | -0.72% | CNY 20.90 | CNY 21.20 | CNY 20.20 | 4.49M |
| 2026-06-11 | CNY 20.70 | -3.63% | CNY 21.36 | CNY 22.04 | CNY 20.55 | 4.37M |
| 2026-06-10 | CNY 21.48 | -4.45% | CNY 22.54 | CNY 22.98 | CNY 21.09 | 5.49M |
| 2026-06-09 | CNY 22.48 | +9.98% | CNY 20.59 | CNY 22.48 | CNY 20.35 | 6.10M |
| 2026-06-08 | CNY 20.44 | -10.00% | CNY 22.00 | CNY 22.30 | CNY 20.44 | 5.09M |
| 2026-06-05 | CNY 22.71 | -3.24% | CNY 23.53 | CNY 24.20 | CNY 22.51 | 5.21M |
| 2026-06-04 | CNY 23.47 | +0.38% | CNY 22.64 | CNY 23.85 | CNY 22.56 | 5.85M |
| 2026-06-03 | CNY 23.38 | +3.45% | CNY 22.46 | CNY 24.20 | CNY 21.50 | 9.25M |
| 2026-06-02 | CNY 22.60 | -0.70% | CNY 22.99 | CNY 23.79 | CNY 22.33 | 9.22M |
| 2026-06-01 | CNY 22.76 | -4.25% | CNY 23.88 | CNY 24.70 | CNY 22.44 | 13.39M |
| 2026-05-29 | CNY 23.77 | +10.00% | CNY 22.24 | CNY 23.77 | CNY 21.03 | 11.28M |
| 2026-05-28 | CNY 21.61 | +6.40% | CNY 20.31 | CNY 22.34 | CNY 20.19 | 9.89M |
| 2026-05-27 | CNY 20.31 | -4.38% | CNY 21.07 | CNY 21.07 | CNY 19.50 | 4.38M |
| 2026-05-26 | CNY 21.24 | -2.70% | CNY 21.88 | CNY 21.88 | CNY 20.82 | 2.51M |