Skip to main content
DaShenLin Pharmaceutical Group Co., Ltd. (SHA:603233)
China flag China · Delayed Price · Currency is CNY
19.35
+0.60 (3.20%)
Apr 29, 2026, 3:00 PM CST

SHA:603233 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5418.7818.4318.69-0.48%2,357,464
Apr 27, 202618.1918.7418.0118.6018.602.25%10,851,188
Apr 24, 202618.1918.3617.4018.1918.191.17%11,571,265
Apr 23, 202617.8018.1817.6817.9817.981.07%9,819,928
Apr 22, 202617.7017.7917.5617.7917.790.11%3,018,579
Apr 21, 202617.5117.8817.5117.7717.771.37%4,335,788
Apr 20, 202617.4417.7517.0517.5317.530.81%5,170,167
Apr 17, 202617.6717.6717.2317.3917.39-0.74%2,747,615
Apr 16, 202617.4617.5917.2817.5217.520.40%4,211,686
Apr 15, 202617.1817.5317.1217.4517.452.29%6,309,869
Apr 14, 202617.2617.3416.8617.0617.06-1.10%5,643,946
Apr 13, 202617.5917.7517.2017.2517.25-2.87%4,657,703
Apr 10, 202617.4117.8717.4117.7617.761.95%3,504,211
Apr 9, 202617.6017.8217.3617.4217.42-2.41%3,615,344
Apr 8, 202618.1918.2117.7117.8517.851.08%5,394,320
Apr 7, 202617.7017.8117.4117.6617.66-0.95%3,316,480
Apr 3, 202617.9818.0217.6617.8317.83-0.67%3,121,600
Apr 2, 202618.2518.4017.9017.9517.95-1.37%5,156,608
Apr 1, 202617.9118.4417.8218.2018.202.36%6,988,828
Mar 31, 202617.6518.0217.6317.7817.781.14%3,978,178
Mar 30, 202617.4017.8517.4017.5817.580.11%4,242,132
Mar 27, 202617.3017.6317.2517.5617.560.69%3,885,011
Mar 26, 202617.6017.7917.3717.4417.44-0.68%2,810,104
Mar 25, 202617.2717.5817.1717.5617.561.68%3,394,190
Mar 24, 202617.2317.3516.9217.2717.271.71%3,973,337
Mar 23, 202617.9017.9016.7816.9816.98-6.24%7,793,747
Mar 20, 202618.2218.4618.0518.1118.11-0.49%3,973,792
Mar 19, 202618.5318.8018.1018.2018.20-2.93%4,773,607
Mar 18, 202618.8218.9618.5418.7518.75-0.79%4,157,643
Mar 17, 202618.8419.0918.8418.9018.90-0.16%4,232,431
Mar 16, 202618.9819.1318.7218.9318.93-0.73%4,221,185
Mar 13, 202619.2919.4619.0519.0719.07-0.68%3,471,188
Mar 12, 202619.3419.5219.1619.2019.20-0.67%3,539,765
Mar 11, 202619.2919.4019.0219.3319.330.21%4,318,709
Mar 10, 202619.5719.7019.0819.2919.29-0.82%6,163,839
Mar 9, 202619.6919.7019.2019.4519.45-1.87%4,507,785
Mar 6, 202619.6719.9219.5519.8219.820.76%3,305,358
Mar 5, 202619.5319.8419.3819.6719.671.34%4,708,722
Mar 4, 202619.5619.7419.3619.4119.41-1.87%4,450,636
Mar 3, 202619.5020.0319.3619.7819.780.51%6,466,809
Mar 2, 202619.3719.7419.2019.6819.680.51%6,898,792
Feb 27, 202619.6319.7819.3619.5819.58-0.10%3,765,540
Feb 26, 202619.7119.7319.3019.6019.60-0.56%4,462,946
Feb 25, 202619.5519.8219.3819.7119.711.23%4,295,954
Feb 24, 202619.2019.7019.1719.4719.471.30%6,079,151
Feb 13, 202619.5519.9919.1719.2219.22-1.44%6,004,543
Feb 12, 202619.3619.5819.2419.5019.500.57%4,415,347
Feb 11, 202619.6619.6619.3019.3919.39-0.82%3,844,923
Feb 10, 202619.7519.7719.4719.5519.55-0.41%4,084,417
Feb 9, 202619.7419.8919.5419.6319.63-0.05%4,316,298
Feb 6, 202619.9220.1619.6019.6419.64-1.31%6,090,612
Feb 5, 202619.9020.2219.7019.9019.900.10%5,547,858
Feb 4, 202619.2519.9419.1119.8819.883.27%8,211,928
Feb 3, 202619.1819.5919.1219.2519.251.05%6,422,081
Feb 2, 202620.1920.2818.9619.0519.05-4.75%12,102,600
Jan 30, 202620.1520.7619.8820.0020.00-1.23%6,685,254
Jan 29, 202619.8720.4819.6920.2520.252.27%8,414,335
Jan 28, 202619.9420.2419.7319.8019.80-0.70%7,881,378
Jan 27, 202620.7220.7919.8319.9419.94-3.76%9,462,193
Jan 26, 202620.8921.1320.6020.7220.72-2.59%11,776,110
Jan 23, 202621.0021.7820.7021.2721.276.88%21,144,682
Jan 22, 202619.5920.0419.4519.9019.901.63%4,663,298
Jan 21, 202619.3119.7419.2419.5819.580.77%6,742,339
Jan 20, 202619.8319.8319.1219.4319.43-2.02%8,138,456
Jan 19, 202619.0419.9918.9019.8319.834.37%13,070,120
Jan 16, 202618.7819.0818.6819.0019.001.33%6,816,213
Jan 15, 202618.5818.9418.5818.7518.750.05%4,751,052
Jan 14, 202618.5618.9918.4018.7418.741.13%9,811,484
Jan 13, 202618.4018.8018.4018.5318.53-0.05%5,955,528
Jan 12, 202618.5818.6018.2918.5418.540.87%6,448,246
Jan 9, 202618.1518.4918.0218.3818.381.32%7,495,395
Jan 8, 202618.1118.4918.0818.1418.140.11%8,221,306
Jan 7, 202618.0418.3017.9818.1218.120.44%6,916,031
Jan 6, 202617.7618.0517.6418.0418.041.58%6,995,462
Jan 5, 202617.5917.8617.4117.7617.760.79%8,513,907
Dec 31, 202517.7317.8217.5517.6217.62-0.62%3,398,465
Dec 30, 202517.6317.7617.5117.7317.730.74%3,898,410
Dec 29, 202518.1218.1217.6017.6017.60-2.87%6,388,298
Dec 26, 202518.0518.1817.9618.1218.120.39%3,892,188
Dec 25, 202518.0418.1417.9318.0518.050.45%3,683,635
Dec 24, 202517.8018.0317.7517.9717.970.28%4,662,640
Dec 23, 202518.1118.1617.8117.9217.92-0.88%5,543,298
Dec 22, 202518.4518.4518.0118.0818.08-2.01%5,282,801
Dec 19, 202518.3718.5718.0218.4518.451.10%8,291,538
Dec 18, 202517.6618.3117.5718.2518.253.17%12,625,647
Dec 17, 202517.3417.7417.2517.6917.691.90%6,074,146
Dec 16, 202517.3517.5617.2117.3617.360.06%4,745,221
Dec 15, 202517.2017.7617.1317.3517.350.46%7,159,117
Dec 12, 202517.2017.3117.1017.2717.270.41%5,599,218
Dec 11, 202517.5317.5317.1717.2017.20-1.43%3,461,676
Dec 10, 202517.5017.5617.2917.4517.450.06%3,902,320
Dec 9, 202517.4817.6917.3817.4417.44-0.17%4,829,540
Dec 8, 202518.0118.0317.4717.4717.47-2.02%8,778,970
Dec 5, 202517.9117.9917.6517.8317.83-0.50%4,424,674
Dec 4, 202518.1618.2117.9017.9217.92-1.48%4,089,068
Dec 3, 202518.0318.3417.8918.1918.190.94%6,899,079
Dec 2, 202518.2818.5917.8218.0218.02-1.42%9,666,029
Dec 1, 202517.6718.3017.5118.2818.283.45%9,626,757
Nov 28, 202517.7017.7917.5417.6717.67-0.11%4,690,773
Nov 27, 202517.6617.9617.6217.6917.69-0.56%5,169,097