Skip to main content
Cisen Pharmaceutical Co., Ltd. (SHA:603367)
China flag China · Delayed Price · Currency is CNY
15.66
0.00 (0.00%)
Apr 30, 2026, 9:55 AM CST

Cisen Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4815.7915.4215.6615.663.43%9,653,284
Apr 28, 202615.3515.5715.1215.1415.14-1.62%6,418,500
Apr 27, 202615.2315.3915.1315.3915.390.52%4,977,545
Apr 24, 202615.4915.4915.2715.3115.31-1.16%5,040,400
Apr 23, 202615.6015.7015.4115.4915.49-1.09%5,910,829
Apr 22, 202615.7315.7315.5515.6615.66-0.51%5,066,711
Apr 21, 202615.9116.0415.6215.7415.74-1.56%8,152,200
Apr 20, 202615.9616.1015.8615.9915.99-0.19%5,214,502
Apr 17, 202616.3016.3215.9216.0216.02-2.02%8,640,000
Apr 16, 202616.3116.3916.1316.3516.35-0.37%7,698,700
Apr 15, 202616.3616.6516.0916.4116.411.17%17,441,800
Apr 14, 202616.0616.2415.7516.2216.221.19%12,198,605
Apr 13, 202616.2916.3815.9416.0316.03-1.90%10,313,000
Apr 10, 202615.8017.3015.7616.3416.343.35%22,511,020
Apr 9, 202616.2116.5315.7615.8115.81-3.30%14,492,140
Apr 8, 202616.6416.6816.1816.3516.350.06%12,405,700
Apr 7, 202616.3516.5215.8716.3416.34-0.12%11,140,520
Apr 3, 202616.8817.0916.3416.3616.36-7.20%19,931,200
Apr 2, 202617.5017.8517.4017.6317.63-0.23%18,448,050
Apr 1, 202616.8017.7116.8017.6717.674.99%21,254,300
Mar 31, 202616.8617.1816.8016.8316.83-0.12%8,330,600
Mar 30, 202616.3817.0116.3616.8516.851.51%8,979,200
Mar 27, 202615.7216.6515.7016.6016.604.80%9,236,300
Mar 26, 202616.0316.2815.8215.8415.84-1.12%3,890,299
Mar 25, 202615.9816.0515.8316.0216.020.63%4,809,400
Mar 24, 202615.4415.9315.4215.9215.924.53%7,726,765
Mar 23, 202615.9015.9115.1115.2315.23-5.52%8,640,600
Mar 20, 202616.6416.7416.0916.1216.12-2.66%6,912,200
Mar 19, 202616.8016.8816.5016.5616.56-2.30%4,221,000
Mar 18, 202616.8416.9516.7316.9516.950.71%3,249,000
Mar 17, 202617.0017.2216.8116.8316.83-1.00%4,217,011
Mar 16, 202617.0617.1516.9117.0017.00-0.53%3,736,600
Mar 13, 202617.1017.3616.9517.0917.09-4,666,400
Mar 12, 202617.1017.2317.0317.0917.09-0.52%4,060,200
Mar 11, 202617.2417.4017.1017.1817.18-0.17%4,022,743
Mar 10, 202617.0217.2917.0017.2117.211.77%5,581,474
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