Zhejiang Starry Pharmaceutical Co.,Ltd. (SHA:603520)
China
· Delayed Price · Currency is CNY 12.09
+0.19 (1.60%)
Apr 30, 2026, 2:55 PM CST
SHA:603520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.85 | 12.06 | 11.55 | 11.90 | 11.90 | 0.68% | 40,251,415 |
| Apr 28, 2026 | 11.70 | 12.07 | 11.70 | 11.82 | 11.82 | 0.60% | 39,902,715 |
| Apr 27, 2026 | 11.65 | 12.22 | 11.65 | 11.75 | 11.75 | 0.95% | 62,497,310 |
| Apr 24, 2026 | 10.58 | 11.64 | 10.55 | 11.64 | 11.64 | 10.02% | 51,811,987 |
| Apr 23, 2026 | 10.74 | 10.74 | 10.53 | 10.58 | 10.58 | -1.86% | 10,754,100 |
| Apr 22, 2026 | 10.67 | 10.78 | 10.50 | 10.78 | 10.78 | 0.47% | 14,441,338 |
| Apr 21, 2026 | 10.88 | 10.95 | 10.63 | 10.73 | 10.73 | -2.10% | 15,601,860 |
| Apr 20, 2026 | 10.95 | 11.08 | 10.82 | 10.96 | 10.96 | 0.18% | 17,776,220 |
| Apr 17, 2026 | 11.02 | 11.11 | 10.85 | 10.94 | 10.94 | -1.44% | 15,427,753 |
| Apr 16, 2026 | 11.16 | 11.16 | 10.88 | 11.10 | 11.10 | -0.54% | 22,297,968 |
| Apr 15, 2026 | 11.35 | 11.39 | 10.95 | 11.16 | 11.16 | -0.09% | 30,611,780 |
| Apr 14, 2026 | 10.75 | 11.41 | 10.63 | 11.17 | 11.17 | 5.58% | 39,857,454 |
| Apr 13, 2026 | 10.71 | 10.78 | 10.51 | 10.58 | 10.58 | -2.67% | 19,543,451 |
| Apr 10, 2026 | 10.74 | 11.05 | 10.56 | 10.87 | 10.87 | 1.97% | 26,328,900 |
| Apr 9, 2026 | 10.68 | 10.93 | 10.59 | 10.66 | 10.66 | -0.93% | 18,026,120 |
| Apr 8, 2026 | 10.80 | 10.85 | 10.60 | 10.76 | 10.76 | 1.51% | 19,107,941 |
| Apr 7, 2026 | 10.54 | 10.73 | 10.36 | 10.60 | 10.60 | 0.66% | 19,758,100 |
| Apr 3, 2026 | 10.78 | 10.85 | 10.50 | 10.53 | 10.53 | -3.48% | 26,375,180 |
| Apr 2, 2026 | 11.01 | 11.23 | 10.80 | 10.91 | 10.91 | -2.06% | 33,095,756 |
| Apr 1, 2026 | 10.86 | 11.18 | 10.64 | 11.14 | 11.14 | 3.44% | 48,970,776 |
| Mar 31, 2026 | 10.78 | 11.28 | 10.76 | 10.77 | 10.77 | -0.09% | 43,434,725 |
| Mar 30, 2026 | 10.60 | 11.11 | 10.58 | 10.78 | 10.78 | -1.10% | 44,120,100 |
| Mar 27, 2026 | 10.28 | 11.00 | 10.20 | 10.90 | 10.90 | 5.83% | 67,908,780 |
| Mar 26, 2026 | 9.36 | 10.30 | 9.32 | 10.30 | 10.30 | 10.04% | 38,420,360 |
| Mar 25, 2026 | 9.61 | 9.75 | 9.33 | 9.36 | 9.36 | -2.50% | 22,809,400 |
| Mar 24, 2026 | 9.29 | 10.05 | 9.29 | 9.60 | 9.60 | 5.03% | 33,461,350 |
| Mar 23, 2026 | 9.59 | 9.59 | 9.13 | 9.14 | 9.14 | -4.29% | 10,782,540 |
| Mar 20, 2026 | 9.79 | 9.81 | 9.53 | 9.55 | 9.55 | -1.65% | 6,704,720 |
| Mar 19, 2026 | 9.99 | 10.02 | 9.68 | 9.71 | 9.71 | -3.09% | 5,997,580 |
| Mar 18, 2026 | 9.82 | 10.04 | 9.81 | 10.02 | 10.02 | 2.04% | 5,526,540 |
| Mar 17, 2026 | 9.96 | 10.07 | 9.80 | 9.82 | 9.82 | -1.31% | 4,834,200 |
| Mar 16, 2026 | 9.87 | 10.07 | 9.85 | 9.95 | 9.95 | 0.71% | 5,257,194 |
| Mar 13, 2026 | 9.80 | 10.03 | 9.78 | 9.88 | 9.88 | 0.30% | 4,382,820 |
| Mar 12, 2026 | 9.88 | 9.92 | 9.79 | 9.85 | 9.85 | -0.40% | 3,976,080 |
| Mar 11, 2026 | 9.97 | 9.99 | 9.84 | 9.89 | 9.89 | -0.50% | 3,654,480 |
| Mar 10, 2026 | 9.80 | 9.99 | 9.80 | 9.94 | 9.94 | 1.43% | 4,962,864 |
| Mar 9, 2026 | 9.77 | 9.84 | 9.63 | 9.80 | 9.80 | -0.61% | 6,709,434 |
| Mar 6, 2026 | 9.59 | 9.87 | 9.52 | 9.86 | 9.86 | 2.92% | 6,903,254 |
| Mar 5, 2026 | 9.66 | 9.70 | 9.55 | 9.58 | 9.58 | 0.74% | 5,578,572 |
| Mar 4, 2026 | 9.64 | 9.71 | 9.38 | 9.51 | 9.51 | -1.35% | 7,530,262 |
| Mar 3, 2026 | 10.11 | 10.18 | 9.62 | 9.64 | 9.64 | -4.55% | 11,838,350 |
| Mar 2, 2026 | 10.40 | 10.40 | 9.95 | 10.10 | 10.10 | -3.63% | 11,373,330 |
| Feb 27, 2026 | 10.46 | 10.55 | 10.41 | 10.48 | 10.48 | -0.10% | 4,458,762 |
| Feb 26, 2026 | 10.58 | 10.78 | 10.44 | 10.49 | 10.49 | -0.66% | 6,941,020 |
| Feb 25, 2026 | 10.48 | 10.63 | 10.42 | 10.56 | 10.56 | 0.96% | 6,304,868 |
| Feb 24, 2026 | 10.48 | 10.48 | 10.36 | 10.46 | 10.46 | 0.38% | 3,872,000 |
| Feb 13, 2026 | 10.29 | 10.55 | 10.27 | 10.42 | 10.42 | 1.26% | 6,638,224 |
| Feb 12, 2026 | 10.40 | 10.45 | 10.28 | 10.29 | 10.29 | -1.06% | 5,456,580 |
| Feb 11, 2026 | 10.47 | 10.56 | 10.39 | 10.40 | 10.40 | -1.05% | 6,111,628 |
| Feb 10, 2026 | 10.56 | 10.65 | 10.50 | 10.51 | 10.51 | -0.85% | 5,476,900 |
| Feb 9, 2026 | 10.70 | 10.73 | 10.52 | 10.60 | 10.60 | -0.47% | 6,989,432 |
| Feb 6, 2026 | 10.50 | 10.77 | 10.42 | 10.65 | 10.65 | 1.14% | 10,518,160 |
| Feb 5, 2026 | 10.41 | 10.81 | 10.36 | 10.53 | 10.53 | 1.45% | 10,567,220 |
| Feb 4, 2026 | 10.37 | 10.49 | 10.26 | 10.38 | 10.38 | 0.29% | 7,115,260 |
| Feb 3, 2026 | 10.38 | 10.41 | 10.23 | 10.35 | 10.35 | 0.98% | 6,200,667 |
| Feb 2, 2026 | 10.50 | 10.72 | 10.23 | 10.25 | 10.25 | -3.39% | 8,730,880 |
| Jan 30, 2026 | 10.51 | 10.68 | 10.40 | 10.61 | 10.61 | 0.86% | 6,686,684 |
| Jan 29, 2026 | 10.64 | 10.71 | 10.47 | 10.52 | 10.52 | -1.50% | 7,674,532 |
| Jan 28, 2026 | 10.88 | 10.94 | 10.62 | 10.68 | 10.68 | -1.93% | 8,545,728 |
| Jan 27, 2026 | 11.02 | 11.02 | 10.64 | 10.89 | 10.89 | -0.64% | 12,523,640 |
| Jan 26, 2026 | 10.83 | 11.17 | 10.79 | 10.96 | 10.96 | 1.58% | 16,347,220 |
| Jan 23, 2026 | 10.78 | 10.84 | 10.71 | 10.79 | 10.79 | 0.09% | 11,022,600 |
| Jan 22, 2026 | 11.02 | 11.02 | 10.69 | 10.78 | 10.78 | -2.18% | 17,263,620 |
| Jan 21, 2026 | 10.51 | 11.18 | 10.50 | 11.02 | 11.02 | 4.16% | 27,573,350 |
| Jan 20, 2026 | 10.41 | 10.90 | 10.35 | 10.58 | 10.58 | 2.52% | 21,085,120 |
| Jan 19, 2026 | 10.12 | 10.35 | 10.06 | 10.32 | 10.32 | 1.78% | 9,131,060 |
| Jan 16, 2026 | 10.21 | 10.33 | 10.05 | 10.14 | 10.14 | -0.59% | 7,335,040 |
| Jan 15, 2026 | 10.25 | 10.32 | 10.14 | 10.20 | 10.20 | -1.26% | 7,730,740 |
| Jan 14, 2026 | 10.39 | 10.47 | 10.13 | 10.33 | 10.33 | 0.78% | 14,309,740 |
| Jan 13, 2026 | 10.37 | 10.52 | 10.24 | 10.25 | 10.25 | -1.16% | 14,221,080 |
| Jan 12, 2026 | 10.06 | 10.42 | 10.00 | 10.37 | 10.37 | 3.49% | 17,900,810 |
| Jan 9, 2026 | 9.96 | 10.10 | 9.91 | 10.02 | 10.02 | 0.60% | 10,115,640 |
| Jan 8, 2026 | 9.88 | 10.02 | 9.80 | 9.96 | 9.96 | 2.05% | 15,415,800 |
| Jan 7, 2026 | 9.71 | 9.82 | 9.71 | 9.76 | 9.76 | 0.31% | 7,594,395 |
| Jan 6, 2026 | 9.80 | 9.82 | 9.71 | 9.73 | 9.73 | -0.71% | 9,199,352 |
| Jan 5, 2026 | 9.40 | 9.84 | 9.40 | 9.80 | 9.80 | 4.26% | 14,512,180 |
| Dec 31, 2025 | 9.40 | 9.47 | 9.31 | 9.40 | 9.40 | -0.11% | 5,660,732 |
| Dec 30, 2025 | 9.41 | 9.52 | 9.30 | 9.41 | 9.41 | -0.42% | 7,255,680 |
| Dec 29, 2025 | 9.46 | 9.55 | 9.41 | 9.45 | 9.45 | -0.32% | 5,352,088 |
| Dec 26, 2025 | 9.62 | 9.64 | 9.48 | 9.48 | 9.48 | -1.35% | 6,808,064 |
| Dec 25, 2025 | 9.55 | 9.65 | 9.41 | 9.61 | 9.61 | 0.52% | 7,002,394 |
| Dec 24, 2025 | 9.61 | 9.61 | 9.48 | 9.56 | 9.56 | -0.31% | 6,701,104 |
| Dec 23, 2025 | 9.50 | 9.76 | 9.37 | 9.59 | 9.59 | 1.05% | 10,398,200 |
| Dec 22, 2025 | 9.52 | 9.58 | 9.43 | 9.49 | 9.49 | 0.32% | 6,195,380 |
| Dec 19, 2025 | 9.48 | 9.57 | 9.37 | 9.46 | 9.46 | 0.64% | 7,644,700 |
| Dec 18, 2025 | 9.24 | 9.50 | 9.24 | 9.40 | 9.40 | 1.18% | 6,552,627 |
| Dec 17, 2025 | 9.20 | 9.31 | 9.11 | 9.29 | 9.29 | 0.43% | 6,431,920 |
| Dec 16, 2025 | 9.50 | 9.56 | 9.20 | 9.25 | 9.25 | -2.73% | 10,872,420 |
| Dec 15, 2025 | 9.50 | 9.56 | 9.40 | 9.51 | 9.51 | -0.21% | 5,443,721 |
| Dec 12, 2025 | 9.57 | 9.60 | 9.48 | 9.53 | 9.53 | 0.11% | 5,567,904 |
| Dec 11, 2025 | 9.78 | 9.83 | 9.51 | 9.52 | 9.52 | -2.86% | 8,096,000 |
| Dec 10, 2025 | 9.68 | 9.83 | 9.60 | 9.80 | 9.80 | 1.03% | 6,772,800 |
| Dec 9, 2025 | 9.85 | 9.86 | 9.69 | 9.70 | 9.70 | -1.32% | 6,795,100 |
| Dec 8, 2025 | 9.84 | 9.90 | 9.79 | 9.83 | 9.83 | -0.10% | 7,345,700 |
| Dec 5, 2025 | 9.75 | 9.84 | 9.56 | 9.84 | 9.84 | 1.03% | 8,269,300 |
| Dec 4, 2025 | 9.81 | 9.87 | 9.72 | 9.74 | 9.74 | -1.02% | 6,050,324 |
| Dec 3, 2025 | 10.02 | 10.02 | 9.80 | 9.84 | 9.84 | -1.20% | 8,251,640 |
| Dec 2, 2025 | 10.12 | 10.12 | 9.95 | 9.96 | 9.96 | -1.78% | 7,779,056 |
| Dec 1, 2025 | 10.08 | 10.22 | 10.05 | 10.14 | 10.14 | 0.70% | 10,473,260 |
| Nov 28, 2025 | 10.06 | 10.11 | 9.91 | 10.07 | 10.07 | -0.49% | 7,295,700 |