Ningbo Menovo Pharmaceutical Co., Ltd. (SHA:603538)
China
· Delayed Price · Currency is CNY 65.30
+5.18 (8.62%)
Apr 29, 2026, 3:00 PM CST
SHA:603538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.26 | 63.00 | 59.85 | 62.62 | - | 4.16% | 20,662,036 |
| Apr 28, 2026 | 56.00 | 61.50 | 55.41 | 60.12 | 60.12 | 6.60% | 57,229,430 |
| Apr 27, 2026 | 56.50 | 59.38 | 54.80 | 56.40 | 56.40 | -2.05% | 54,128,780 |
| Apr 24, 2026 | 55.00 | 59.40 | 54.10 | 57.58 | 57.58 | 3.65% | 59,375,980 |
| Apr 23, 2026 | 50.91 | 55.55 | 49.88 | 55.55 | 55.55 | 10.00% | 62,454,250 |
| Apr 22, 2026 | 51.50 | 54.00 | 48.69 | 50.50 | 50.50 | -3.86% | 57,305,280 |
| Apr 21, 2026 | 51.28 | 54.23 | 50.50 | 52.53 | 52.53 | 2.18% | 55,356,040 |
| Apr 20, 2026 | 53.34 | 53.51 | 50.75 | 51.41 | 51.41 | -2.08% | 48,819,920 |
| Apr 17, 2026 | 56.00 | 56.19 | 52.30 | 52.50 | 52.50 | -6.25% | 58,975,560 |
| Apr 16, 2026 | 55.50 | 57.29 | 54.21 | 56.00 | 56.00 | 0.90% | 65,720,260 |
| Apr 15, 2026 | 50.91 | 56.06 | 50.18 | 55.50 | 55.50 | 8.91% | 69,944,020 |
| Apr 14, 2026 | 48.07 | 51.79 | 46.80 | 50.96 | 50.96 | 6.01% | 64,291,970 |
| Apr 13, 2026 | 49.50 | 50.20 | 46.77 | 48.07 | 48.07 | -3.07% | 69,479,459 |
| Apr 10, 2026 | 47.46 | 50.05 | 44.51 | 49.59 | 49.59 | 8.99% | 90,506,140 |
| Apr 9, 2026 | 46.50 | 47.56 | 39.97 | 45.50 | 45.50 | 5.23% | 99,201,900 |
| Apr 8, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 10.00% | 16,867,430 |
| Apr 7, 2026 | 40.80 | 42.77 | 38.13 | 39.31 | 39.31 | -1.72% | 65,666,567 |
| Apr 3, 2026 | 40.20 | 44.43 | 40.00 | 40.00 | 40.00 | -5.48% | 89,679,723 |
| Apr 2, 2026 | 38.51 | 43.77 | 37.72 | 42.32 | 42.32 | 6.36% | 94,704,860 |
| Apr 1, 2026 | 40.90 | 41.72 | 36.81 | 39.79 | 39.79 | -2.71% | 87,532,541 |
| Mar 31, 2026 | 43.97 | 43.99 | 39.02 | 40.90 | 40.90 | -5.10% | 85,845,020 |
| Mar 30, 2026 | 43.10 | 43.10 | 42.40 | 43.10 | 43.10 | 10.01% | 8,906,321 |
| Mar 27, 2026 | 37.94 | 39.18 | 37.17 | 39.18 | 39.18 | 9.99% | 21,218,170 |
| Mar 26, 2026 | 33.67 | 35.62 | 33.67 | 35.62 | 35.62 | 10.01% | 28,784,340 |
| Mar 25, 2026 | 31.56 | 32.38 | 31.10 | 32.38 | 32.38 | 9.99% | 29,169,070 |
| Mar 24, 2026 | 27.70 | 29.44 | 27.34 | 29.44 | 29.44 | 10.01% | 18,904,020 |
| Mar 23, 2026 | 27.92 | 29.45 | 26.46 | 26.76 | 26.76 | -3.88% | 46,384,740 |
| Mar 20, 2026 | 26.88 | 27.84 | 26.01 | 27.84 | 27.84 | 10.00% | 30,742,910 |
| Mar 19, 2026 | 25.80 | 25.97 | 24.00 | 25.31 | 25.31 | -3.98% | 20,265,950 |
| Mar 18, 2026 | 26.13 | 26.90 | 25.41 | 26.36 | 26.36 | - | 27,802,310 |
| Mar 17, 2026 | 25.10 | 26.75 | 24.55 | 26.36 | 26.36 | 4.89% | 33,616,840 |
| Mar 16, 2026 | 25.37 | 26.10 | 24.67 | 25.13 | 25.13 | -0.95% | 31,590,940 |
| Mar 13, 2026 | 23.08 | 25.37 | 22.58 | 25.37 | 25.37 | 10.02% | 22,727,090 |
| Mar 12, 2026 | 23.19 | 23.45 | 22.89 | 23.06 | 23.06 | -1.45% | 6,400,137 |
| Mar 11, 2026 | 23.23 | 23.57 | 23.08 | 23.40 | 23.40 | 0.56% | 10,820,360 |
| Mar 10, 2026 | 22.68 | 23.68 | 22.45 | 23.27 | 23.27 | 3.06% | 12,072,380 |
| Mar 9, 2026 | 22.10 | 22.97 | 21.90 | 22.58 | 22.58 | 1.21% | 11,881,720 |
| Mar 6, 2026 | 20.59 | 22.48 | 20.43 | 22.31 | 22.31 | 8.41% | 15,494,446 |
| Mar 5, 2026 | 20.73 | 20.95 | 20.32 | 20.58 | 20.58 | 1.28% | 4,607,706 |
| Mar 4, 2026 | 20.74 | 21.05 | 20.22 | 20.32 | 20.32 | -2.91% | 5,298,053 |
| Mar 3, 2026 | 22.09 | 22.24 | 20.87 | 20.93 | 20.93 | -5.25% | 7,862,620 |
| Mar 2, 2026 | 22.15 | 22.44 | 21.98 | 22.09 | 22.09 | -1.30% | 7,354,354 |
| Feb 27, 2026 | 21.40 | 22.46 | 21.35 | 22.38 | 22.38 | 4.43% | 10,358,070 |
| Feb 26, 2026 | 21.51 | 21.66 | 21.28 | 21.43 | 21.43 | -0.37% | 4,174,359 |
| Feb 25, 2026 | 21.47 | 21.54 | 21.30 | 21.51 | 21.51 | 0.19% | 2,874,097 |
| Feb 24, 2026 | 21.29 | 21.70 | 21.22 | 21.47 | 21.47 | 1.37% | 3,094,154 |
| Feb 13, 2026 | 21.22 | 21.83 | 21.16 | 21.18 | 21.18 | 0.09% | 3,744,918 |
| Feb 12, 2026 | 21.26 | 21.32 | 21.11 | 21.16 | 21.16 | -0.75% | 2,435,239 |
| Feb 11, 2026 | 21.31 | 21.46 | 21.31 | 21.32 | 21.32 | -0.37% | 2,633,381 |
| Feb 10, 2026 | 21.32 | 21.66 | 21.19 | 21.40 | 21.40 | 0.38% | 3,339,600 |
| Feb 9, 2026 | 21.48 | 21.66 | 21.18 | 21.32 | 21.32 | -0.70% | 4,069,887 |
| Feb 6, 2026 | 20.99 | 21.67 | 20.80 | 21.47 | 21.47 | 2.14% | 6,871,414 |
| Feb 5, 2026 | 20.80 | 21.41 | 20.80 | 21.02 | 21.02 | 0.72% | 5,384,772 |
| Feb 4, 2026 | 20.68 | 21.25 | 20.61 | 20.87 | 20.87 | 0.92% | 4,326,539 |
| Feb 3, 2026 | 20.51 | 20.69 | 20.21 | 20.68 | 20.68 | 1.72% | 4,118,129 |
| Feb 2, 2026 | 21.21 | 21.44 | 20.25 | 20.33 | 20.33 | -4.64% | 5,941,684 |
| Jan 30, 2026 | 21.42 | 21.66 | 21.00 | 21.32 | 21.32 | 0.09% | 6,042,026 |
| Jan 29, 2026 | 21.70 | 21.95 | 21.25 | 21.30 | 21.30 | -2.11% | 6,155,449 |
| Jan 28, 2026 | 22.30 | 22.52 | 21.74 | 21.76 | 21.76 | -2.20% | 6,321,698 |
| Jan 27, 2026 | 22.50 | 22.65 | 21.25 | 22.25 | 22.25 | -1.02% | 11,514,170 |
| Jan 26, 2026 | 22.21 | 22.80 | 22.09 | 22.48 | 22.48 | 1.26% | 14,083,380 |
| Jan 23, 2026 | 20.85 | 22.38 | 20.82 | 22.20 | 22.20 | 6.83% | 19,138,791 |
| Jan 22, 2026 | 20.68 | 20.82 | 20.64 | 20.78 | 20.78 | 0.53% | 3,366,845 |
| Jan 21, 2026 | 20.62 | 20.84 | 20.47 | 20.67 | 20.67 | 0.24% | 3,518,228 |
| Jan 20, 2026 | 20.68 | 20.90 | 20.47 | 20.62 | 20.62 | 0.29% | 4,376,057 |
| Jan 19, 2026 | 20.60 | 20.75 | 20.53 | 20.56 | 20.56 | -0.63% | 3,503,857 |
| Jan 16, 2026 | 20.89 | 20.97 | 20.48 | 20.69 | 20.69 | -0.72% | 4,920,718 |
| Jan 15, 2026 | 20.78 | 21.03 | 20.70 | 20.84 | 20.84 | -0.43% | 4,398,450 |
| Jan 14, 2026 | 21.08 | 21.52 | 20.66 | 20.93 | 20.93 | -1.18% | 9,573,595 |
| Jan 13, 2026 | 21.21 | 21.86 | 21.06 | 21.18 | 21.18 | 0.05% | 11,041,280 |
| Jan 12, 2026 | 21.11 | 21.30 | 20.94 | 21.17 | 21.17 | 0.33% | 7,102,931 |
| Jan 9, 2026 | 20.97 | 21.14 | 20.68 | 21.10 | 21.10 | 0.57% | 7,148,673 |
| Jan 8, 2026 | 20.40 | 21.22 | 20.40 | 20.98 | 20.98 | 2.44% | 9,247,000 |
| Jan 7, 2026 | 20.29 | 20.75 | 20.26 | 20.48 | 20.48 | 0.89% | 6,295,840 |
| Jan 6, 2026 | 20.21 | 20.36 | 20.03 | 20.30 | 20.30 | 0.35% | 5,497,616 |
| Jan 5, 2026 | 19.24 | 20.33 | 19.20 | 20.23 | 20.23 | 5.15% | 9,119,094 |
| Dec 31, 2025 | 19.45 | 19.49 | 19.20 | 19.24 | 19.24 | -1.23% | 3,373,121 |
| Dec 30, 2025 | 19.37 | 19.52 | 19.26 | 19.48 | 19.48 | 0.10% | 3,243,140 |
| Dec 29, 2025 | 19.68 | 19.68 | 19.40 | 19.46 | 19.46 | -1.17% | 3,433,476 |
| Dec 26, 2025 | 19.75 | 19.87 | 19.61 | 19.69 | 19.69 | -0.71% | 2,854,763 |
| Dec 25, 2025 | 19.80 | 19.86 | 19.60 | 19.83 | 19.83 | 0.05% | 3,003,510 |
| Dec 24, 2025 | 19.75 | 19.92 | 19.63 | 19.82 | 19.82 | 0.15% | 2,822,111 |
| Dec 23, 2025 | 19.77 | 19.88 | 19.65 | 19.79 | 19.79 | 0.05% | 2,687,117 |
| Dec 22, 2025 | 19.95 | 19.96 | 19.74 | 19.78 | 19.78 | -0.60% | 3,067,649 |
| Dec 19, 2025 | 19.48 | 19.92 | 19.37 | 19.90 | 19.90 | 2.63% | 4,150,591 |
| Dec 18, 2025 | 19.30 | 19.60 | 19.20 | 19.39 | 19.39 | -0.05% | 3,273,734 |
| Dec 17, 2025 | 19.39 | 19.46 | 18.97 | 19.40 | 19.40 | 0.05% | 3,726,807 |
| Dec 16, 2025 | 19.59 | 19.74 | 19.28 | 19.39 | 19.39 | -1.57% | 2,968,150 |
| Dec 15, 2025 | 19.80 | 19.93 | 19.60 | 19.70 | 19.70 | -0.86% | 2,565,560 |
| Dec 12, 2025 | 19.92 | 20.05 | 19.80 | 19.87 | 19.87 | -0.40% | 2,885,265 |
| Dec 11, 2025 | 20.19 | 20.38 | 19.95 | 19.95 | 19.95 | -1.09% | 3,291,615 |
| Dec 10, 2025 | 20.20 | 20.25 | 19.91 | 20.17 | 20.17 | 0.05% | 2,519,453 |
| Dec 9, 2025 | 20.46 | 20.60 | 20.13 | 20.16 | 20.16 | -1.56% | 3,281,884 |
| Dec 8, 2025 | 20.07 | 20.78 | 20.07 | 20.48 | 20.48 | 1.94% | 6,167,092 |
| Dec 5, 2025 | 20.15 | 20.15 | 19.76 | 20.09 | 20.09 | 0.45% | 2,840,968 |
| Dec 4, 2025 | 20.20 | 20.42 | 19.79 | 20.00 | 20.00 | -1.48% | 4,648,114 |
| Dec 3, 2025 | 19.80 | 20.30 | 19.74 | 20.30 | 20.30 | 2.16% | 3,983,322 |
| Dec 2, 2025 | 20.07 | 20.07 | 19.72 | 19.87 | 19.87 | -1.10% | 2,642,077 |
| Dec 1, 2025 | 20.12 | 20.22 | 20.03 | 20.09 | 20.09 | -0.25% | 3,717,774 |
| Nov 28, 2025 | 20.12 | 20.18 | 19.90 | 20.14 | 20.14 | 0.10% | 2,454,599 |