Guizhou Sanli Pharmaceutical Co.,Ltd (SHA:603439)
China
· Delayed Price · Currency is CNY 11.25
+0.07 (0.63%)
Apr 30, 2026, 3:00 PM CST
SHA:603439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.12 | 11.26 | 11.11 | 11.23 | - | 0.45% | 625,300 |
| Apr 29, 2026 | 11.10 | 11.21 | 11.04 | 11.18 | 11.18 | 0.54% | 2,617,999 |
| Apr 28, 2026 | 11.22 | 11.35 | 11.07 | 11.12 | 11.12 | -0.89% | 3,764,500 |
| Apr 27, 2026 | 11.04 | 11.29 | 10.94 | 11.22 | 11.22 | 2.75% | 5,147,999 |
| Apr 24, 2026 | 10.85 | 10.95 | 10.80 | 10.92 | 10.92 | 0.55% | 1,613,260 |
| Apr 23, 2026 | 10.94 | 11.01 | 10.83 | 10.86 | 10.86 | -1.18% | 2,117,700 |
| Apr 22, 2026 | 11.10 | 11.10 | 10.95 | 10.99 | 10.99 | -0.72% | 1,627,200 |
| Apr 21, 2026 | 11.04 | 11.10 | 10.97 | 11.07 | 11.07 | 0.45% | 2,195,196 |
| Apr 20, 2026 | 11.02 | 11.07 | 10.87 | 11.02 | 11.02 | 0.36% | 1,596,200 |
| Apr 17, 2026 | 11.05 | 11.12 | 10.92 | 10.98 | 10.98 | -1.26% | 1,932,500 |
| Apr 16, 2026 | 11.13 | 11.19 | 11.03 | 11.12 | 11.12 | -0.09% | 1,754,600 |
| Apr 15, 2026 | 11.04 | 11.16 | 10.98 | 11.13 | 11.13 | 1.18% | 2,887,800 |
| Apr 14, 2026 | 11.08 | 11.10 | 10.89 | 11.00 | 11.00 | - | 1,559,300 |
| Apr 13, 2026 | 11.03 | 11.09 | 10.93 | 11.00 | 11.00 | -0.36% | 1,684,400 |
| Apr 10, 2026 | 11.04 | 11.17 | 11.01 | 11.04 | 11.04 | 0.18% | 2,110,000 |
| Apr 9, 2026 | 11.21 | 11.34 | 10.97 | 11.02 | 11.02 | -1.96% | 2,692,400 |
| Apr 8, 2026 | 11.32 | 11.39 | 11.18 | 11.24 | 11.24 | 0.09% | 2,894,896 |
| Apr 7, 2026 | 11.08 | 11.29 | 10.91 | 11.23 | 11.23 | 1.54% | 2,054,000 |
| Apr 3, 2026 | 11.26 | 11.34 | 11.04 | 11.06 | 11.06 | -2.56% | 2,111,296 |
| Apr 2, 2026 | 11.34 | 11.49 | 11.29 | 11.35 | 11.35 | 0.09% | 3,491,892 |
| Apr 1, 2026 | 11.07 | 11.40 | 10.92 | 11.34 | 11.34 | 3.47% | 3,651,773 |
| Mar 31, 2026 | 11.08 | 11.13 | 10.94 | 10.96 | 10.96 | -0.90% | 1,717,000 |
| Mar 30, 2026 | 10.94 | 11.14 | 10.92 | 11.06 | 11.06 | 0.18% | 2,110,099 |
| Mar 27, 2026 | 10.59 | 11.04 | 10.52 | 11.04 | 11.04 | 3.86% | 3,305,300 |
| Mar 26, 2026 | 10.85 | 10.96 | 10.58 | 10.63 | 10.63 | -1.57% | 2,382,600 |
| Mar 25, 2026 | 10.71 | 10.80 | 10.71 | 10.80 | 10.80 | 0.84% | 1,681,100 |
| Mar 24, 2026 | 10.67 | 10.72 | 10.50 | 10.71 | 10.71 | 2.10% | 1,898,089 |
| Mar 23, 2026 | 10.95 | 10.95 | 10.49 | 10.49 | 10.49 | -5.07% | 4,049,004 |
| Mar 20, 2026 | 11.28 | 11.38 | 11.04 | 11.05 | 11.05 | -2.13% | 2,468,459 |
| Mar 19, 2026 | 11.50 | 11.55 | 11.27 | 11.29 | 11.29 | -2.50% | 2,658,455 |
| Mar 18, 2026 | 11.62 | 11.65 | 11.50 | 11.58 | 11.58 | -0.60% | 2,042,400 |
| Mar 17, 2026 | 11.70 | 11.77 | 11.62 | 11.65 | 11.65 | -0.43% | 1,754,900 |
| Mar 16, 2026 | 11.62 | 11.75 | 11.60 | 11.70 | 11.70 | 0.43% | 1,381,200 |
| Mar 13, 2026 | 11.57 | 11.76 | 11.57 | 11.65 | 11.65 | 0.09% | 2,363,452 |
| Mar 12, 2026 | 11.72 | 11.72 | 11.56 | 11.64 | 11.64 | -0.43% | 2,041,000 |
| Mar 11, 2026 | 11.74 | 11.81 | 11.64 | 11.69 | 11.69 | -0.76% | 1,765,600 |
| 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 |