Guizhou Sanli Pharmaceutical Co.,Ltd (SHA:603439)
China
· Delayed Price · Currency is CNY 11.78
+0.05 (0.43%)
Mar 10, 2026, 3:00 PM CST
SHA:603439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.73 | 11.82 | 11.73 | 11.78 | 11.78 | 0.43% | 1,930,000 |
| Mar 9, 2026 | 11.63 | 11.75 | 11.59 | 11.73 | 11.73 | -0.42% | 1,730,439 |
| Mar 6, 2026 | 11.60 | 11.78 | 11.56 | 11.78 | 11.78 | 1.20% | 1,684,800 |
| Mar 5, 2026 | 11.66 | 11.69 | 11.58 | 11.64 | 11.64 | 1.22% | 1,694,000 |
| Mar 4, 2026 | 11.51 | 11.66 | 11.43 | 11.50 | 11.50 | -0.61% | 2,910,077 |
| Mar 3, 2026 | 11.77 | 11.85 | 11.55 | 11.57 | 11.57 | -1.87% | 3,081,525 |
| Mar 2, 2026 | 11.91 | 11.99 | 11.66 | 11.79 | 11.79 | -2.24% | 4,229,600 |
| Feb 27, 2026 | 12.15 | 12.15 | 12.03 | 12.06 | 12.06 | -0.08% | 2,165,700 |
| Feb 26, 2026 | 12.16 | 12.20 | 12.05 | 12.07 | 12.07 | -0.74% | 1,911,100 |
| Feb 25, 2026 | 12.05 | 12.18 | 12.04 | 12.16 | 12.16 | 1.08% | 2,506,159 |
| Feb 24, 2026 | 12.09 | 12.10 | 12.01 | 12.03 | 12.03 | 0.42% | 1,434,200 |
| Feb 13, 2026 | 11.97 | 12.14 | 11.96 | 11.98 | 11.98 | - | 1,915,000 |
| Feb 12, 2026 | 12.26 | 12.26 | 11.97 | 11.98 | 11.98 | -1.64% | 3,077,700 |
| Feb 11, 2026 | 12.26 | 12.27 | 12.12 | 12.18 | 12.18 | -0.41% | 2,198,500 |
| Feb 10, 2026 | 12.29 | 12.35 | 12.20 | 12.23 | 12.23 | -0.16% | 3,643,772 |
| Feb 9, 2026 | 12.12 | 12.28 | 12.10 | 12.25 | 12.25 | 1.07% | 3,573,379 |
| Feb 6, 2026 | 12.27 | 12.40 | 12.12 | 12.12 | 12.12 | - | 6,723,198 |
| Feb 5, 2026 | 12.01 | 12.27 | 11.95 | 12.12 | 12.12 | 1.17% | 4,668,698 |
| Feb 4, 2026 | 11.88 | 11.99 | 11.87 | 11.98 | 11.98 | 0.67% | 2,444,300 |
| Feb 3, 2026 | 11.90 | 11.95 | 11.81 | 11.90 | 11.90 | 0.34% | 2,173,770 |
| Feb 2, 2026 | 11.90 | 12.07 | 11.81 | 11.86 | 11.86 | -0.92% | 3,254,200 |
| Jan 30, 2026 | 11.98 | 12.14 | 11.88 | 11.97 | 11.97 | -0.42% | 3,718,176 |
| Jan 29, 2026 | 12.04 | 12.04 | 11.89 | 12.02 | 12.02 | 0.08% | 3,651,600 |
| Jan 28, 2026 | 12.31 | 12.33 | 11.98 | 12.01 | 12.01 | -2.44% | 5,627,500 |
| Jan 27, 2026 | 12.48 | 12.50 | 12.10 | 12.31 | 12.31 | -1.76% | 5,485,300 |
| Jan 26, 2026 | 12.14 | 12.74 | 12.08 | 12.53 | 12.53 | 1.87% | 12,186,170 |
| Jan 23, 2026 | 12.20 | 12.43 | 12.19 | 12.30 | 12.30 | 0.82% | 4,807,012 |
| Jan 22, 2026 | 12.20 | 12.25 | 12.13 | 12.20 | 12.20 | 0.41% | 3,237,500 |
| Jan 21, 2026 | 11.99 | 12.27 | 11.97 | 12.15 | 12.15 | 1.00% | 5,601,630 |
| Jan 20, 2026 | 12.03 | 12.12 | 12.00 | 12.03 | 12.03 | 0.17% | 3,886,700 |
| Jan 19, 2026 | 11.80 | 12.02 | 11.80 | 12.01 | 12.01 | 1.09% | 2,929,896 |
| Jan 16, 2026 | 11.95 | 12.01 | 11.84 | 11.88 | 11.88 | -0.59% | 2,786,600 |
| Jan 15, 2026 | 12.01 | 12.07 | 11.90 | 11.95 | 11.95 | -0.42% | 3,843,296 |
| Jan 14, 2026 | 11.93 | 12.07 | 11.93 | 12.00 | 12.00 | 0.17% | 5,735,840 |
| Jan 13, 2026 | 11.95 | 12.09 | 11.88 | 11.98 | 11.98 | 0.34% | 6,431,700 |
| Jan 12, 2026 | 11.86 | 11.94 | 11.81 | 11.94 | 11.94 | 0.51% | 4,566,398 |
| Jan 9, 2026 | 11.79 | 11.88 | 11.75 | 11.88 | 11.88 | 0.59% | 3,725,700 |
| Jan 8, 2026 | 11.72 | 11.83 | 11.72 | 11.81 | 11.81 | 0.43% | 2,788,300 |
| Jan 7, 2026 | 11.85 | 11.85 | 11.74 | 11.76 | 11.76 | -0.59% | 3,105,100 |
| Jan 6, 2026 | 11.84 | 11.84 | 11.78 | 11.83 | 11.83 | 0.25% | 2,815,522 |
| Jan 5, 2026 | 11.72 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 1,944,300 |
| Dec 31, 2025 | 11.65 | 11.71 | 11.57 | 11.70 | 11.70 | 0.60% | 1,747,600 |
| Dec 30, 2025 | 11.73 | 11.73 | 11.61 | 11.63 | 11.63 | -1.11% | 2,606,600 |
| Dec 29, 2025 | 11.91 | 11.91 | 11.75 | 11.76 | 11.76 | -1.34% | 2,419,000 |
| Dec 26, 2025 | 11.87 | 12.00 | 11.83 | 11.92 | 11.92 | 0.42% | 2,410,300 |
| Dec 25, 2025 | 11.81 | 11.88 | 11.81 | 11.87 | 11.87 | 0.25% | 1,618,400 |
| Dec 24, 2025 | 11.78 | 11.87 | 11.74 | 11.84 | 11.84 | 0.08% | 2,142,400 |
| Dec 23, 2025 | 12.02 | 12.17 | 11.80 | 11.83 | 11.83 | 0.08% | 4,068,100 |
| Dec 22, 2025 | 11.81 | 11.88 | 11.80 | 11.82 | 11.82 | -0.25% | 2,150,300 |
| Dec 19, 2025 | 11.82 | 11.88 | 11.76 | 11.85 | 11.85 | 0.42% | 2,066,100 |
| Dec 18, 2025 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | 0.85% | 2,382,798 |
| Dec 17, 2025 | 11.60 | 11.71 | 11.53 | 11.70 | 11.70 | 0.69% | 2,814,598 |
| Dec 16, 2025 | 11.87 | 11.96 | 11.61 | 11.62 | 11.62 | -2.84% | 4,575,496 |
| Dec 15, 2025 | 12.02 | 12.10 | 11.91 | 11.96 | 11.96 | -0.83% | 2,705,822 |
| Dec 12, 2025 | 12.01 | 12.23 | 11.92 | 12.06 | 12.06 | -0.25% | 3,857,100 |
| Dec 11, 2025 | 12.07 | 12.44 | 12.06 | 12.09 | 12.09 | 0.33% | 5,467,700 |
| Dec 10, 2025 | 12.03 | 12.11 | 11.92 | 12.05 | 12.05 | -0.66% | 4,169,520 |
| Dec 9, 2025 | 12.20 | 12.29 | 12.12 | 12.13 | 12.13 | -0.33% | 3,516,000 |
| Dec 8, 2025 | 12.14 | 12.20 | 12.11 | 12.17 | 12.17 | 0.08% | 3,226,100 |
| Dec 5, 2025 | 12.19 | 12.27 | 11.99 | 12.16 | 12.16 | -0.16% | 4,189,000 |
| Dec 4, 2025 | 12.38 | 12.40 | 12.14 | 12.18 | 12.18 | -1.77% | 5,214,604 |
| Dec 3, 2025 | 12.02 | 12.57 | 11.97 | 12.40 | 12.40 | 3.25% | 12,665,500 |
| Dec 2, 2025 | 12.08 | 12.09 | 11.95 | 12.01 | 12.01 | -0.66% | 2,411,500 |
| Dec 1, 2025 | 11.99 | 12.11 | 11.97 | 12.09 | 12.09 | 0.92% | 3,427,996 |
| Nov 28, 2025 | 12.08 | 12.13 | 11.91 | 11.98 | 11.98 | 0.17% | 4,253,559 |
| Nov 27, 2025 | 11.98 | 12.05 | 11.91 | 11.96 | 11.96 | -0.33% | 2,985,697 |
| Nov 26, 2025 | 12.18 | 12.34 | 11.98 | 12.00 | 12.00 | -0.99% | 4,952,300 |
| Nov 25, 2025 | 12.04 | 12.25 | 11.95 | 12.12 | 12.12 | 1.08% | 5,106,200 |
| Nov 24, 2025 | 11.90 | 12.03 | 11.87 | 11.99 | 11.99 | 1.27% | 2,962,400 |
| Nov 21, 2025 | 12.20 | 12.30 | 11.79 | 11.84 | 11.84 | -3.74% | 6,160,100 |
| Nov 20, 2025 | 12.30 | 12.43 | 12.20 | 12.30 | 12.30 | 0.24% | 3,930,100 |
| Nov 19, 2025 | 12.54 | 12.59 | 12.26 | 12.27 | 12.27 | -2.08% | 4,275,004 |
| Nov 18, 2025 | 12.66 | 12.70 | 12.46 | 12.53 | 12.53 | -1.10% | 5,140,400 |
| Nov 17, 2025 | 12.81 | 12.89 | 12.61 | 12.67 | 12.67 | -1.78% | 7,840,941 |
| Nov 14, 2025 | 12.54 | 13.34 | 12.52 | 12.90 | 12.90 | 2.38% | 18,330,630 |
| Nov 13, 2025 | 12.54 | 12.63 | 12.36 | 12.60 | 12.60 | 0.24% | 6,106,759 |
| Nov 12, 2025 | 12.38 | 12.81 | 12.38 | 12.57 | 12.57 | 1.37% | 10,844,530 |
| Nov 11, 2025 | 12.26 | 12.48 | 12.23 | 12.40 | 12.40 | 0.90% | 5,103,100 |
| Nov 10, 2025 | 12.18 | 12.30 | 12.15 | 12.29 | 12.29 | 0.90% | 3,994,800 |
| Nov 7, 2025 | 12.10 | 12.24 | 12.08 | 12.18 | 12.18 | 0.58% | 2,982,731 |
| Nov 6, 2025 | 12.14 | 12.17 | 12.08 | 12.11 | 12.11 | -0.25% | 2,516,400 |
| Nov 5, 2025 | 12.08 | 12.19 | 12.05 | 12.14 | 12.14 | 0.17% | 2,837,500 |
| Nov 4, 2025 | 12.12 | 12.13 | 12.02 | 12.12 | 12.12 | 0.17% | 2,656,600 |
| Nov 3, 2025 | 12.09 | 12.14 | 12.04 | 12.10 | 12.10 | 0.08% | 2,661,500 |
| Oct 31, 2025 | 11.85 | 12.10 | 11.84 | 12.09 | 12.09 | 1.94% | 4,029,100 |
| Oct 30, 2025 | 12.03 | 12.03 | 11.86 | 11.86 | 11.86 | -1.50% | 5,016,300 |
| Oct 29, 2025 | 12.13 | 12.18 | 11.95 | 12.04 | 12.04 | -0.66% | 5,568,899 |
| Oct 28, 2025 | 12.10 | 12.28 | 12.07 | 12.12 | 12.12 | -1.54% | 6,837,900 |
| Oct 27, 2025 | 12.35 | 12.39 | 12.25 | 12.31 | 12.31 | -0.08% | 4,262,500 |
| Oct 24, 2025 | 12.42 | 12.50 | 12.31 | 12.32 | 12.32 | -1.04% | 4,631,300 |
| Oct 23, 2025 | 12.60 | 12.61 | 12.26 | 12.45 | 12.45 | -1.66% | 5,550,080 |
| Oct 22, 2025 | 12.47 | 12.73 | 12.45 | 12.66 | 12.66 | 1.36% | 6,309,805 |
| Oct 21, 2025 | 12.49 | 12.55 | 12.40 | 12.49 | 12.49 | -0.16% | 4,809,700 |
| Oct 20, 2025 | 12.79 | 12.79 | 12.40 | 12.51 | 12.51 | 0.48% | 3,457,400 |
| Oct 17, 2025 | 12.66 | 12.77 | 12.45 | 12.45 | 12.45 | -1.97% | 4,191,180 |
| Oct 16, 2025 | 12.53 | 12.81 | 12.45 | 12.70 | 12.70 | 1.76% | 7,618,000 |
| Oct 15, 2025 | 12.33 | 12.50 | 12.29 | 12.48 | 12.48 | 1.13% | 3,017,196 |
| Oct 14, 2025 | 12.41 | 12.46 | 12.31 | 12.34 | 12.34 | -0.24% | 3,150,100 |
| Oct 13, 2025 | 12.31 | 12.41 | 12.10 | 12.37 | 12.37 | -1.83% | 4,543,936 |
| Oct 10, 2025 | 12.52 | 12.66 | 12.44 | 12.60 | 12.60 | 0.64% | 3,103,300 |