Skip to main content
Zhejiang Shengda Bio-Pharm Co., Ltd. (SHA:603079)
China flag China · Delayed Price · Currency is CNY
15.96
-0.13 (-0.81%)
Apr 30, 2026, 3:00 PM CST

SHA:603079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.0816.1615.8915.9615.96-0.81%3,701,299
Apr 29, 202616.0316.3616.0316.0916.09-0.68%3,809,906
Apr 28, 202616.3816.7216.0716.2016.20-1.82%5,154,238
Apr 27, 202616.9917.0015.9216.5016.50-3.85%8,652,584
Apr 24, 202616.5018.2516.5017.1617.163.44%9,605,465
Apr 23, 202616.8516.8816.4216.5916.59-1.37%2,376,032
Apr 22, 202616.9016.9416.6516.8216.82-0.77%2,341,035
Apr 21, 202617.3517.4516.6816.9516.95-2.98%4,923,186
Apr 20, 202616.8517.5616.8517.4717.472.58%4,453,663
Apr 17, 202616.6017.0716.4817.0317.032.04%2,733,562
Apr 16, 202616.5016.7316.3216.6916.690.91%1,875,700
Apr 15, 202616.6816.7316.3716.5416.540.85%2,218,800
Apr 14, 202616.6016.6016.1416.4016.400.43%2,332,595
Apr 13, 202616.5916.6016.3016.3316.33-2.33%2,764,900
Apr 10, 202616.4217.6016.4216.7216.721.95%2,900,282
Apr 9, 202617.0017.1016.4016.4016.40-3.98%2,843,400
Apr 8, 202617.2017.4616.9817.0817.080.12%3,257,700
Apr 7, 202616.2317.1516.2317.0617.062.96%3,039,600
Apr 3, 202617.1717.2516.5616.5716.57-3.83%2,629,900
Apr 2, 202617.2017.6117.0617.2317.230.17%2,741,500
Apr 1, 202616.9717.2516.7617.2017.202.93%2,743,442
Mar 31, 202617.0117.7416.7116.7116.71-1.82%3,521,337
Mar 30, 202617.0017.1716.5917.0217.02-2,716,501
Mar 27, 202616.6917.1816.4017.0217.021.98%2,835,400
Mar 26, 202616.7716.8716.4916.6916.690.48%2,630,365
Mar 25, 202616.3216.8516.2516.6116.611.84%3,689,802
Mar 24, 202615.7416.3115.5416.3116.316.18%5,480,300
Mar 23, 202616.2816.5115.1715.3615.36-7.97%5,774,086
Mar 20, 202617.7317.8216.6816.6916.69-5.44%4,259,778
Mar 19, 202618.4618.4817.5617.6517.65-4.23%3,247,028
Mar 18, 202618.6118.6318.2218.4318.43-1.07%2,509,168
Mar 17, 202618.8019.5418.3318.6318.63-1.79%6,193,820
Mar 16, 202618.0319.2017.9618.9718.975.27%8,078,837
Mar 13, 202618.1818.4817.9718.0218.02-1.42%3,918,240
Mar 12, 202617.9219.3017.7418.2818.282.01%6,731,653
Mar 11, 202617.9918.1717.7017.9217.92-0.33%2,988,764
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