Skip to main content
Cisen Pharmaceutical Co., Ltd. (SHA:603367)
China flag China · Delayed Price · Currency is CNY
17.21
+0.30 (1.77%)
Mar 10, 2026, 3:00 PM CST

Cisen Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8017.0016.7116.9116.91-0.41%4,729,700
Mar 6, 202616.5117.0016.4716.9816.982.60%7,215,646
Mar 5, 202616.3916.6516.3716.5516.551.78%5,020,644
Mar 4, 202616.4716.5816.1416.2616.26-1.93%7,031,600
Mar 3, 202616.8917.1316.5716.5816.58-1.89%7,978,918
Mar 2, 202617.2717.3016.8316.9016.90-3.15%9,755,500
Feb 27, 202617.2717.4517.2717.4517.450.40%3,903,400
Feb 26, 202617.4317.5317.3117.3817.380.29%4,800,500
Feb 25, 202617.2517.4917.2517.3317.330.29%5,270,402
Feb 24, 202617.2017.3317.1317.2817.280.76%4,503,312
Feb 13, 202617.1917.2917.1417.1517.15-0.35%4,104,200
Feb 12, 202617.4817.4817.1917.2117.21-1.32%5,711,943
Feb 11, 202617.5517.5817.4117.4417.44-0.80%4,835,000
Feb 10, 202617.5217.7817.4017.5817.580.46%6,483,373
Feb 9, 202617.4217.5417.3817.5017.500.29%6,232,299
Feb 6, 202617.3617.7217.3617.4517.451.10%11,178,300
Feb 5, 202617.3017.4317.2217.2617.26-0.29%6,859,500
Feb 4, 202617.2117.3317.0517.3117.310.41%6,688,573
Feb 3, 202617.1517.2717.0117.2417.240.82%7,431,400
Feb 2, 202617.4017.5517.0917.1017.10-2.23%8,281,400
Jan 30, 202617.7217.9317.3717.4917.49-1.02%10,214,180
Jan 29, 202617.9017.9817.4517.6717.67-1.72%10,469,480
Jan 28, 202618.7318.8017.9217.9817.98-3.85%18,710,400
Jan 27, 202619.2519.3018.2618.7018.70-1.63%21,520,600
Jan 26, 202618.8019.2218.6719.0119.011.12%21,415,800
Jan 23, 202618.4818.8518.4818.8018.801.84%13,893,000
Jan 22, 202618.3918.5018.2618.4618.460.05%7,626,900
Jan 21, 202618.1518.5818.1018.4518.450.82%11,776,200
Jan 20, 202618.0618.6018.0318.3018.301.39%15,526,100
Jan 19, 202618.1018.1817.9718.0518.05-0.72%8,515,300
Jan 16, 202618.2718.4017.9018.1818.18-0.38%13,998,300
Jan 15, 202618.4518.5118.0918.2518.25-1.19%10,315,540
Jan 14, 202618.4018.8418.2518.4718.470.22%19,884,400
Jan 13, 202618.5819.0318.4118.4318.43-0.75%21,312,200
Jan 12, 202618.7118.9018.4418.5718.57-1.38%15,112,500
Jan 9, 202618.4118.8618.3018.8318.832.17%19,277,500
Jan 8, 202618.2918.6018.2618.4318.430.88%11,025,240
Jan 7, 202618.2418.4318.1318.2718.270.55%12,183,600
Jan 6, 202618.2418.2518.0518.1718.17-0.22%10,786,300
Jan 5, 202617.4218.2517.4218.2118.215.14%20,442,710
Dec 31, 202517.4917.4917.2817.3217.32-0.97%7,132,300
Dec 30, 202517.5317.6017.3217.4917.49-0.11%8,342,100
Dec 29, 202517.8717.9017.4817.5117.51-1.90%10,307,100
Dec 26, 202518.0218.1517.8117.8517.85-0.83%10,003,200
Dec 25, 202518.0718.0917.8518.0018.00-0.28%8,237,768
Dec 24, 202517.7718.0717.6818.0518.051.35%8,962,144
Dec 23, 202518.0718.2717.7117.8117.81-1.27%10,438,499
Dec 22, 202518.1318.2317.9518.0418.04-0.28%9,604,900
Dec 19, 202517.7818.1217.7718.0918.091.86%11,745,400
Dec 18, 202517.7518.0117.7217.7617.760.40%10,347,600
Dec 17, 202517.7817.8817.3717.6917.690.45%12,850,550
Dec 16, 202518.0418.1317.4717.6117.61-1.51%9,768,169
Dec 15, 202517.8318.1217.8317.8817.88-0.83%6,820,000
Dec 12, 202518.1018.1517.7718.0318.03-0.55%9,412,700
Dec 11, 202518.2318.5018.0118.1318.13-0.44%8,172,483
Dec 10, 202518.1418.3418.0518.2118.210.44%6,877,083
Dec 9, 202518.1518.3818.0718.1318.13-0.55%7,938,500
Dec 8, 202518.4318.5218.1718.2318.23-0.55%10,640,200
Dec 5, 202518.1818.5717.8918.3318.330.83%10,116,900
Dec 4, 202518.3618.4718.1318.1818.18-0.93%6,393,700
Dec 3, 202518.4018.5518.1918.3518.35-0.60%7,916,500
Dec 2, 202518.7618.7818.3318.4618.46-1.55%8,075,400
Dec 1, 202518.7118.8618.6018.7518.750.27%8,216,000
Nov 28, 202518.8618.9018.5018.7018.70-0.85%8,989,300
Nov 27, 202518.7318.9818.5618.8618.860.69%9,781,700
Nov 26, 202518.7019.4518.6918.7318.73-0.79%15,926,960
Nov 25, 202518.3618.9918.3218.8818.882.83%14,591,800
Nov 24, 202518.3818.4818.0918.3618.360.33%13,332,430
Nov 21, 202518.9219.1418.2018.3018.30-3.73%17,295,940
Nov 20, 202519.5319.8319.0119.0119.01-3.21%16,138,490
Nov 19, 202520.4020.5519.3219.6419.64-4.89%23,224,490
Nov 18, 202521.1821.3420.3620.6520.65-3.01%24,518,400
Nov 17, 202521.8821.9821.2021.2921.29-1.53%34,355,870
Nov 14, 202520.8221.9920.6021.6221.622.90%45,654,630
Nov 13, 202521.3821.3920.7321.0121.01-1.36%29,788,330
Nov 12, 202521.2021.5921.0821.3021.300.05%26,003,800
Nov 11, 202521.0821.3620.7221.2921.291.00%24,879,230
Nov 10, 202520.6021.8020.6021.0821.083.43%28,448,980
Nov 7, 202520.6321.2120.2520.3820.38-1.83%17,729,690
Nov 6, 202520.9420.9820.5020.7620.76-2.08%17,428,200
Nov 5, 202520.5421.6820.5421.2021.201.29%22,632,090
Nov 4, 202521.4421.4920.7520.9320.93-3.37%21,025,990
Nov 3, 202521.2021.9020.8921.6621.662.12%37,349,920
Oct 31, 202519.7021.5819.6921.2121.217.56%44,765,840
Oct 30, 202520.6520.6619.7119.7219.72-5.60%27,213,470
Oct 29, 202520.5520.9420.1020.8920.891.70%26,317,340
Oct 28, 202522.1022.1020.4520.5420.54-7.89%42,175,300
Oct 27, 202523.2623.2622.1922.3022.30-4.00%43,677,670
Oct 24, 202523.0023.5022.4223.2323.23-0.30%41,717,520
Oct 23, 202524.2024.8523.1023.3023.30-3.72%63,519,860
Oct 22, 202522.0024.2021.7124.2024.2010.00%52,155,590
Oct 21, 202522.5822.9821.8922.0022.00-1.87%51,108,820
Oct 20, 202523.9023.9022.1622.4222.42-3.65%65,489,390
Oct 17, 202521.4523.2721.3323.2723.2710.02%55,117,620
Oct 16, 202520.8021.7620.3221.1521.151.68%40,038,410
Oct 15, 202520.0221.4820.0120.8020.804.16%37,160,490
Oct 14, 202520.4720.7719.8619.9719.97-1.82%14,595,020
Oct 13, 202519.4920.7319.2720.3420.340.54%14,499,470
Oct 10, 202520.1720.6920.0720.2320.040.15%10,623,970
Oct 9, 202520.7020.7019.9020.2020.01-1.75%10,511,000