Shanghai Xiao Fang Pharmaceutical Co.,Ltd. (SHA:603207)
China
· Delayed Price · Currency is CNY 27.95
-0.44 (-1.55%)
Mar 9, 2026, 4:00 PM EDT
SHA:603207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.11 | 28.40 | 27.87 | 27.95 | 27.95 | -1.55% | 1,644,906 |
| Mar 6, 2026 | 27.90 | 28.55 | 27.89 | 28.39 | 28.39 | 1.28% | 1,114,083 |
| Mar 5, 2026 | 28.25 | 28.53 | 27.97 | 28.03 | 28.03 | -0.11% | 777,900 |
| Mar 4, 2026 | 28.01 | 28.32 | 27.74 | 28.06 | 28.06 | -0.32% | 1,031,600 |
| Mar 3, 2026 | 28.54 | 28.90 | 28.15 | 28.15 | 28.15 | -1.68% | 1,138,840 |
| Mar 2, 2026 | 29.58 | 29.58 | 28.60 | 28.63 | 28.63 | -3.83% | 1,650,862 |
| Feb 27, 2026 | 29.84 | 29.92 | 29.67 | 29.77 | 29.77 | -0.13% | 623,339 |
| Feb 26, 2026 | 29.85 | 30.01 | 29.70 | 29.81 | 29.81 | -0.33% | 618,242 |
| Feb 25, 2026 | 29.83 | 30.15 | 29.80 | 29.91 | 29.91 | 0.23% | 647,649 |
| Feb 24, 2026 | 29.90 | 29.97 | 29.53 | 29.84 | 29.84 | 0.84% | 663,814 |
| Feb 13, 2026 | 29.70 | 29.86 | 29.56 | 29.59 | 29.59 | -0.44% | 576,766 |
| Feb 12, 2026 | 30.30 | 30.37 | 29.70 | 29.72 | 29.72 | -1.82% | 1,191,000 |
| Feb 11, 2026 | 30.26 | 30.63 | 30.22 | 30.27 | 30.27 | 0.03% | 810,200 |
| Feb 10, 2026 | 30.30 | 30.60 | 30.18 | 30.26 | 30.26 | -0.13% | 834,800 |
| Feb 9, 2026 | 30.48 | 30.97 | 30.18 | 30.30 | 30.30 | -0.56% | 1,340,701 |
| Feb 6, 2026 | 30.48 | 30.92 | 30.40 | 30.47 | 30.47 | 0.23% | 1,466,353 |
| Feb 5, 2026 | 30.26 | 30.45 | 30.20 | 30.40 | 30.40 | 0.50% | 936,353 |
| Feb 4, 2026 | 30.18 | 30.47 | 29.88 | 30.25 | 30.25 | 0.27% | 926,600 |
| Feb 3, 2026 | 29.90 | 30.26 | 29.75 | 30.17 | 30.17 | 1.96% | 953,588 |
| Feb 2, 2026 | 30.23 | 30.45 | 29.59 | 29.59 | 29.59 | -2.28% | 998,300 |
| Jan 30, 2026 | 29.84 | 30.44 | 29.76 | 30.28 | 30.28 | 1.47% | 1,268,200 |
| Jan 29, 2026 | 30.20 | 30.25 | 29.62 | 29.84 | 29.84 | -0.96% | 1,429,427 |
| Jan 28, 2026 | 31.04 | 31.05 | 30.10 | 30.13 | 30.13 | -2.99% | 2,348,919 |
| Jan 27, 2026 | 31.42 | 31.83 | 30.42 | 31.06 | 31.06 | -1.08% | 3,223,026 |
| Jan 26, 2026 | 31.05 | 31.40 | 30.72 | 31.40 | 31.40 | 1.13% | 2,069,281 |
| Jan 23, 2026 | 30.77 | 31.60 | 30.73 | 31.05 | 31.05 | 0.88% | 1,798,749 |
| Jan 22, 2026 | 30.38 | 30.88 | 30.38 | 30.78 | 30.78 | 0.75% | 1,256,230 |
| Jan 21, 2026 | 30.24 | 30.55 | 30.24 | 30.55 | 30.55 | 0.53% | 965,536 |
| Jan 20, 2026 | 30.38 | 30.65 | 30.28 | 30.39 | 30.39 | 0.13% | 1,388,300 |
| Jan 19, 2026 | 30.00 | 30.35 | 29.81 | 30.35 | 30.35 | 1.17% | 1,016,385 |
| Jan 16, 2026 | 30.00 | 30.18 | 29.73 | 30.00 | 30.00 | 0.17% | 871,823 |
| Jan 15, 2026 | 29.72 | 30.18 | 29.58 | 29.95 | 29.95 | 0.40% | 924,715 |
| Jan 14, 2026 | 30.10 | 30.30 | 29.60 | 29.83 | 29.83 | -0.57% | 2,141,085 |
| Jan 13, 2026 | 29.89 | 30.59 | 29.74 | 30.00 | 30.00 | 0.77% | 2,531,916 |
| Jan 12, 2026 | 29.60 | 29.78 | 29.43 | 29.77 | 29.77 | 0.57% | 1,356,100 |
| Jan 9, 2026 | 29.50 | 29.64 | 29.39 | 29.60 | 29.60 | 0.17% | 1,342,668 |
| Jan 8, 2026 | 29.40 | 29.70 | 29.22 | 29.55 | 29.55 | 0.92% | 1,036,333 |
| Jan 7, 2026 | 29.34 | 29.54 | 29.27 | 29.28 | 29.28 | 0.03% | 1,114,000 |
| Jan 6, 2026 | 29.22 | 29.34 | 29.08 | 29.27 | 29.27 | 0.24% | 1,146,170 |
| Jan 5, 2026 | 28.62 | 29.28 | 28.59 | 29.20 | 29.20 | 2.03% | 1,216,484 |
| Dec 31, 2025 | 28.84 | 28.84 | 28.61 | 28.62 | 28.62 | -0.35% | 400,280 |
| Dec 30, 2025 | 28.74 | 28.90 | 28.65 | 28.72 | 28.72 | -0.10% | 558,300 |
| Dec 29, 2025 | 29.01 | 29.01 | 28.71 | 28.75 | 28.75 | -0.38% | 433,102 |
| Dec 26, 2025 | 29.05 | 29.12 | 28.78 | 28.86 | 28.86 | -0.59% | 800,985 |
| Dec 25, 2025 | 28.94 | 29.10 | 28.89 | 29.03 | 29.03 | 0.03% | 567,870 |
| Dec 24, 2025 | 28.71 | 29.08 | 28.57 | 29.02 | 29.02 | 1.08% | 901,800 |
| Dec 23, 2025 | 28.79 | 28.88 | 28.66 | 28.71 | 28.71 | -0.31% | 417,696 |
| Dec 22, 2025 | 28.88 | 28.95 | 28.61 | 28.80 | 28.80 | 0.03% | 628,900 |
| Dec 19, 2025 | 28.49 | 28.85 | 28.40 | 28.79 | 28.79 | 1.30% | 776,585 |
| Dec 18, 2025 | 28.05 | 28.49 | 28.00 | 28.42 | 28.42 | 1.17% | 706,915 |
| Dec 17, 2025 | 27.96 | 28.18 | 27.73 | 28.09 | 28.09 | 0.46% | 704,400 |
| Dec 16, 2025 | 28.49 | 28.59 | 27.90 | 27.96 | 27.96 | -2.00% | 1,076,500 |
| Dec 15, 2025 | 28.50 | 28.75 | 28.34 | 28.53 | 28.53 | 0.07% | 543,785 |
| Dec 12, 2025 | 28.45 | 28.61 | 28.21 | 28.51 | 28.51 | 0.32% | 613,104 |
| Dec 11, 2025 | 28.81 | 28.91 | 28.41 | 28.42 | 28.42 | -1.22% | 783,100 |
| Dec 10, 2025 | 28.66 | 28.84 | 28.57 | 28.77 | 28.77 | 0.14% | 601,000 |
| Dec 9, 2025 | 29.14 | 29.23 | 28.71 | 28.73 | 28.73 | -1.27% | 850,700 |
| Dec 8, 2025 | 29.03 | 29.28 | 28.92 | 29.10 | 29.10 | 0.17% | 658,363 |
| Dec 5, 2025 | 28.85 | 29.09 | 28.51 | 29.05 | 29.05 | 0.62% | 820,300 |
| Dec 4, 2025 | 29.31 | 29.31 | 28.80 | 28.87 | 28.87 | -0.96% | 661,100 |
| Dec 3, 2025 | 29.25 | 29.35 | 29.01 | 29.15 | 29.15 | -0.34% | 570,600 |
| Dec 2, 2025 | 29.40 | 29.55 | 29.21 | 29.25 | 29.25 | -0.54% | 740,048 |
| Dec 1, 2025 | 29.28 | 29.51 | 29.27 | 29.41 | 29.41 | 0.34% | 593,400 |
| Nov 28, 2025 | 29.27 | 29.32 | 28.92 | 29.31 | 29.31 | 0.14% | 885,629 |
| Nov 27, 2025 | 29.50 | 29.50 | 29.26 | 29.27 | 29.27 | -0.37% | 823,400 |
| Nov 26, 2025 | 29.56 | 29.91 | 29.33 | 29.38 | 29.38 | 0.31% | 1,029,122 |
| Nov 25, 2025 | 29.35 | 29.63 | 29.16 | 29.29 | 29.29 | 0.72% | 1,144,527 |
| Nov 24, 2025 | 28.84 | 29.29 | 28.84 | 29.08 | 29.08 | 1.08% | 929,900 |
| Nov 21, 2025 | 29.48 | 29.72 | 28.30 | 28.77 | 28.77 | -2.90% | 1,654,960 |
| Nov 20, 2025 | 29.98 | 30.01 | 29.40 | 29.63 | 29.63 | -0.90% | 1,554,985 |
| Nov 19, 2025 | 30.60 | 30.80 | 29.88 | 29.90 | 29.90 | -2.54% | 1,551,797 |
| Nov 18, 2025 | 30.60 | 30.77 | 30.40 | 30.68 | 30.68 | 0.29% | 851,363 |
| Nov 17, 2025 | 31.60 | 31.64 | 30.58 | 30.59 | 30.59 | -3.13% | 2,598,482 |
| Nov 14, 2025 | 31.73 | 31.94 | 31.58 | 31.58 | 31.58 | -0.50% | 1,445,155 |
| Nov 13, 2025 | 31.97 | 32.02 | 31.60 | 31.74 | 31.74 | -0.87% | 1,851,236 |
| Nov 12, 2025 | 32.06 | 32.30 | 31.95 | 32.02 | 32.02 | -0.12% | 976,167 |
| Nov 11, 2025 | 32.13 | 32.21 | 31.90 | 32.06 | 32.06 | 0.09% | 726,528 |
| Nov 10, 2025 | 32.16 | 32.34 | 31.96 | 32.03 | 32.03 | -0.40% | 1,084,430 |
| Nov 7, 2025 | 32.35 | 32.45 | 32.16 | 32.16 | 32.16 | -0.43% | 762,200 |
| Nov 6, 2025 | 32.45 | 32.55 | 32.20 | 32.30 | 32.30 | -0.46% | 1,024,000 |
| Nov 5, 2025 | 32.55 | 32.75 | 32.11 | 32.45 | 32.45 | 0.09% | 991,315 |
| Nov 4, 2025 | 32.78 | 32.80 | 32.21 | 32.42 | 32.42 | -1.10% | 1,041,800 |
| Nov 3, 2025 | 32.35 | 33.10 | 32.21 | 32.78 | 32.78 | 1.33% | 1,937,999 |
| Oct 31, 2025 | 31.77 | 32.40 | 31.63 | 32.35 | 32.35 | 1.83% | 1,608,829 |
| Oct 30, 2025 | 32.35 | 32.36 | 31.77 | 31.77 | 31.77 | -1.67% | 1,687,000 |
| Oct 29, 2025 | 32.30 | 32.47 | 32.01 | 32.31 | 32.31 | 0.06% | 1,285,629 |
| Oct 28, 2025 | 32.60 | 32.69 | 32.21 | 32.29 | 32.29 | -0.95% | 1,039,700 |
| Oct 27, 2025 | 32.36 | 32.69 | 32.17 | 32.60 | 32.60 | 1.46% | 1,588,300 |
| Oct 24, 2025 | 32.02 | 32.80 | 32.00 | 32.13 | 32.13 | 0.16% | 942,100 |
| Oct 23, 2025 | 32.70 | 32.70 | 31.90 | 32.08 | 32.08 | -1.72% | 1,303,700 |
| Oct 22, 2025 | 32.62 | 32.90 | 32.41 | 32.64 | 32.64 | 0.09% | 802,519 |
| Oct 21, 2025 | 32.10 | 32.96 | 32.07 | 32.61 | 32.61 | 1.02% | 1,194,819 |
| Oct 20, 2025 | 32.73 | 32.78 | 31.90 | 32.28 | 32.28 | -3.58% | 1,354,383 |
| Oct 17, 2025 | 33.88 | 34.05 | 33.33 | 33.48 | 32.78 | -0.80% | 2,247,364 |
| Oct 16, 2025 | 33.55 | 34.04 | 33.36 | 33.75 | 33.04 | 0.45% | 1,877,056 |
| Oct 15, 2025 | 33.08 | 33.63 | 32.88 | 33.60 | 32.90 | 1.88% | 1,708,983 |
| Oct 14, 2025 | 33.36 | 33.61 | 32.80 | 32.98 | 32.29 | -0.66% | 1,693,100 |
| Oct 13, 2025 | 33.13 | 33.59 | 32.41 | 33.20 | 32.51 | -1.16% | 1,547,100 |
| Oct 10, 2025 | 33.69 | 33.84 | 33.49 | 33.59 | 32.89 | -0.30% | 1,073,300 |
| Oct 9, 2025 | 33.80 | 33.88 | 33.20 | 33.69 | 32.99 | -0.12% | 1,517,800 |