Skip to main content
Zhejiang Shengda Bio-Pharm Co., Ltd. (SHA:603079)
China flag China · Delayed Price · Currency is CNY
17.77
-0.21 (-1.17%)
Mar 11, 2026, 11:29 AM CST

SHA:603079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.8318.0817.4917.9817.982.92%3,174,080
Mar 9, 202617.6117.7217.0817.4717.47-0.74%2,570,125
Mar 6, 202617.1117.7317.1117.6017.602.15%2,252,316
Mar 5, 202617.2017.6017.0817.2317.230.88%2,271,000
Mar 4, 202617.3517.5917.0017.0817.08-1.84%3,208,460
Mar 3, 202618.2018.3517.3717.4017.40-3.65%6,375,254
Mar 2, 202618.9018.9517.9718.0618.06-5.84%4,793,856
Feb 27, 202619.0519.3619.0019.1819.18-0.36%2,519,424
Feb 26, 202619.5919.6619.1719.2519.25-1.74%2,484,308
Feb 25, 202619.8919.8919.3319.5919.59-0.46%2,941,838
Feb 24, 202620.1520.3719.5019.6819.68-0.71%4,345,803
Feb 13, 202619.4520.1319.2319.8219.822.85%3,800,187
Feb 12, 202619.4419.5819.2019.2719.27-1.18%2,421,800
Feb 11, 202619.7319.8519.3819.5019.50-1.37%2,435,342
Feb 10, 202620.0520.0519.7119.7719.77-0.90%1,818,487
Feb 9, 202619.9820.9919.7119.9519.950.30%3,640,176
Feb 6, 202619.9420.2619.8119.8919.89-0.25%2,183,409
Feb 5, 202620.2020.2819.9319.9419.94-1.09%1,783,860
Feb 4, 202620.2620.5920.0220.1620.16-0.40%2,397,880
Feb 3, 202620.1220.7020.1020.2420.241.05%2,665,669
Feb 2, 202620.3920.5720.0220.0320.03-1.67%2,377,383
Jan 30, 202620.0720.4819.8020.3720.371.39%2,692,063
Jan 29, 202620.2620.7419.9820.0920.09-0.94%2,672,074
Jan 28, 202621.0021.0020.1120.2820.28-2.64%3,258,836
Jan 27, 202620.7921.0420.1820.8320.83-2.11%5,134,508
Jan 26, 202621.3721.6021.1021.2821.28-0.61%3,011,925
Jan 23, 202621.8422.0021.2621.4121.41-1.02%4,596,900
Jan 22, 202621.9421.9521.3621.6321.63-1.64%6,347,300
Jan 21, 202619.9822.0019.7721.9921.999.57%9,645,709
Jan 20, 202620.8821.1820.0020.0720.07-3.93%4,792,196
Jan 19, 202620.1321.0020.0520.8920.893.67%6,399,900
Jan 16, 202620.7021.3120.1020.1520.15-2.66%4,755,940
Jan 15, 202620.5920.9420.3720.7020.700.49%4,953,179
Jan 14, 202619.8820.7819.7820.6020.602.85%10,142,790
Jan 13, 202619.1920.3318.8220.0320.034.81%11,245,820
Jan 12, 202618.2619.4218.2319.1119.114.43%6,715,925
Jan 9, 202618.3618.5118.0518.3018.30-0.22%3,744,849
Jan 8, 202618.1018.3417.9618.3418.341.33%3,108,919
Jan 7, 202617.9718.2717.8318.1018.100.84%4,213,539
Jan 6, 202617.9418.0817.7017.9517.951.07%3,947,176
Jan 5, 202617.8118.1017.6917.7617.760.23%6,167,479
Dec 31, 202516.7217.8216.4917.7217.725.98%9,468,076
Dec 30, 202516.7916.9916.5616.7216.72-0.24%2,769,991
Dec 29, 202516.9116.9816.5416.7616.76-1.30%3,860,500
Dec 26, 202517.3417.4016.8916.9816.98-2.13%4,733,260
Dec 25, 202516.9817.4816.8517.3517.351.82%4,479,112
Dec 24, 202516.5717.5816.4117.0417.042.77%4,289,808
Dec 23, 202516.7016.7616.4416.5816.58-0.72%2,699,040
Dec 22, 202516.7916.9916.5516.7016.70-0.06%3,812,540
Dec 19, 202516.3916.7916.3916.7116.711.83%2,315,440
Dec 18, 202516.3016.5416.2316.4116.410.31%1,941,800
Dec 17, 202516.0816.4015.9916.3616.360.80%3,280,517
Dec 16, 202516.7116.7916.1616.2316.23-3.39%3,324,600
Dec 15, 202516.9116.9116.5716.8016.80-1,638,100
Dec 12, 202516.9917.1616.7516.8016.80-0.30%2,604,356
Dec 11, 202517.4117.4216.8316.8516.85-3.27%2,977,248
Dec 10, 202517.4217.4917.1517.4217.420.46%2,130,548
Dec 9, 202517.5617.6617.3217.3417.34-1.81%2,384,556
Dec 8, 202517.4917.7317.4917.6617.660.97%2,846,600
Dec 5, 202517.6117.6117.3517.4917.49-0.85%2,828,500
Dec 4, 202517.7517.9717.4117.6417.64-1.29%2,777,300
Dec 3, 202518.3218.3917.7517.8717.87-1.76%3,673,300
Dec 2, 202518.7018.7017.9518.1918.19-1.94%4,828,200
Dec 1, 202518.8018.9918.4618.5518.55-1.64%3,332,900
Nov 28, 202518.6418.8718.4318.8618.860.43%3,306,600
Nov 27, 202518.5419.1318.5218.7818.781.29%4,209,340
Nov 26, 202519.3019.4218.4618.5418.54-3.19%4,158,196
Nov 25, 202519.1019.5519.0219.1519.150.31%3,537,300
Nov 24, 202519.8719.9118.8019.0919.09-1.09%6,189,304
Nov 21, 202520.0421.1219.3019.3019.30-3.45%11,264,740
Nov 20, 202520.9621.1119.8319.9919.99-4.58%7,259,900
Nov 19, 202520.6121.6820.3020.9520.951.31%10,050,400
Nov 18, 202520.4621.7020.2320.6820.681.72%9,059,240
Nov 17, 202520.6720.8520.2820.3320.33-1.64%5,330,839
Nov 14, 202521.1321.2620.5320.6720.67-1.57%6,020,807
Nov 13, 202521.4621.8020.9021.0021.00-2.14%9,598,172
Nov 12, 202521.9722.0021.1221.4621.46-0.69%8,323,711
Nov 11, 202521.7421.8820.9021.6121.611.17%10,236,820
Nov 10, 202520.6321.8820.6321.3621.362.30%14,926,950
Nov 7, 202520.4921.5520.3020.8820.882.86%15,056,180
Nov 6, 202520.1020.6919.8020.3020.300.50%17,341,030
Nov 5, 202518.4920.2018.4920.2020.2010.02%22,092,890
Nov 4, 202518.2118.8618.1618.3618.360.05%2,910,340
Nov 3, 202518.2018.3818.0718.3518.351.38%2,693,460
Oct 31, 202517.9918.2317.9518.1018.101.00%2,162,680
Oct 30, 202518.2718.2717.8417.9217.92-1.86%2,938,492
Oct 29, 202518.2318.7017.9118.2618.260.22%3,129,087
Oct 28, 202518.4518.4618.1118.2218.22-1.09%2,716,400
Oct 27, 202518.9519.0518.2018.4218.42-2.80%5,862,792
Oct 24, 202518.2819.0018.1018.9518.954.29%7,900,175
Oct 23, 202517.9818.1817.6818.1718.170.72%3,357,000
Oct 22, 202518.0018.1817.7718.0418.040.28%3,961,077
Oct 21, 202517.3218.1817.2417.9917.993.87%4,867,728
Oct 20, 202517.6917.8517.1717.3217.32-2.31%3,335,300
Oct 17, 202517.3018.0717.3017.7317.731.37%5,165,651
Oct 16, 202517.4818.1117.3017.4917.49-0.46%5,170,582
Oct 15, 202517.1917.8416.9117.5717.573.23%5,765,008
Oct 14, 202516.9317.5016.7917.0217.021.37%4,963,452
Oct 13, 202516.5016.9516.2616.7916.79-0.94%2,087,700
Oct 10, 202516.8517.0416.7716.9516.950.36%1,758,100