Zhejiang Cheng Yi Pharmaceutical Co., Ltd. (SHA:603811)
China
· Delayed Price · Currency is CNY 11.71
-0.08 (-0.68%)
Mar 11, 2026, 10:54 AM CST
SHA:603811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.55 | 11.79 | 11.51 | 11.74 | - | 1.73% | 3,317,994 |
| Mar 9, 2026 | 11.72 | 11.72 | 11.45 | 11.54 | 11.54 | 0.70% | 4,916,702 |
| Mar 6, 2026 | 11.13 | 11.48 | 11.09 | 11.46 | 11.46 | 3.15% | 4,195,080 |
| Mar 5, 2026 | 11.14 | 11.20 | 11.07 | 11.11 | 11.11 | 0.73% | 2,544,100 |
| Mar 4, 2026 | 11.03 | 11.16 | 10.95 | 11.03 | 11.03 | -1.34% | 4,497,946 |
| Mar 3, 2026 | 11.30 | 11.50 | 11.16 | 11.18 | 11.18 | -1.06% | 5,737,081 |
| Mar 2, 2026 | 11.52 | 11.53 | 11.23 | 11.30 | 11.30 | -2.92% | 6,463,288 |
| Feb 27, 2026 | 11.59 | 11.66 | 11.50 | 11.64 | 11.64 | 0.43% | 4,043,730 |
| Feb 26, 2026 | 11.73 | 11.79 | 11.56 | 11.59 | 11.59 | -1.19% | 3,637,210 |
| Feb 25, 2026 | 11.68 | 11.80 | 11.66 | 11.73 | 11.73 | 0.51% | 3,239,407 |
| Feb 24, 2026 | 11.68 | 11.70 | 11.58 | 11.67 | 11.67 | 0.78% | 2,451,398 |
| Feb 13, 2026 | 11.80 | 11.81 | 11.54 | 11.58 | 11.58 | -1.61% | 3,756,036 |
| Feb 12, 2026 | 11.94 | 11.96 | 11.71 | 11.77 | 11.77 | -1.18% | 4,621,232 |
| Feb 11, 2026 | 11.78 | 11.95 | 11.66 | 11.91 | 11.91 | 2.41% | 6,686,375 |
| Feb 10, 2026 | 11.66 | 11.70 | 11.58 | 11.63 | 11.63 | -0.26% | 3,034,720 |
| Feb 9, 2026 | 11.78 | 11.80 | 11.61 | 11.66 | 11.66 | 0.26% | 4,363,240 |
| Feb 6, 2026 | 11.62 | 11.70 | 11.52 | 11.63 | 11.63 | 0.43% | 4,710,918 |
| Feb 5, 2026 | 11.47 | 11.67 | 11.46 | 11.58 | 11.58 | 0.43% | 3,348,640 |
| Feb 4, 2026 | 11.50 | 11.64 | 11.43 | 11.53 | 11.53 | 0.26% | 3,546,640 |
| Feb 3, 2026 | 11.34 | 11.50 | 11.31 | 11.50 | 11.50 | 1.86% | 3,970,122 |
| Feb 2, 2026 | 11.62 | 11.66 | 11.29 | 11.29 | 11.29 | -2.84% | 5,227,980 |
| Jan 30, 2026 | 11.55 | 11.77 | 11.50 | 11.62 | 11.62 | 0.26% | 5,647,840 |
| Jan 29, 2026 | 11.78 | 11.86 | 11.58 | 11.59 | 11.59 | -2.19% | 7,975,800 |
| Jan 28, 2026 | 12.30 | 12.35 | 11.85 | 11.85 | 11.85 | -4.59% | 15,077,840 |
| Jan 27, 2026 | 12.64 | 12.82 | 11.94 | 12.42 | 12.42 | -1.66% | 21,836,040 |
| Jan 26, 2026 | 12.48 | 12.83 | 12.26 | 12.63 | 12.63 | 5.25% | 25,980,250 |
| Jan 23, 2026 | 11.87 | 12.15 | 11.87 | 12.00 | 12.00 | 1.44% | 5,777,690 |
| Jan 22, 2026 | 11.81 | 11.86 | 11.71 | 11.83 | 11.83 | 0.17% | 3,758,946 |
| Jan 21, 2026 | 11.76 | 11.92 | 11.73 | 11.81 | 11.81 | 0.43% | 4,537,870 |
| Jan 20, 2026 | 11.68 | 11.90 | 11.68 | 11.76 | 11.76 | 0.17% | 4,826,099 |
| Jan 19, 2026 | 11.66 | 11.79 | 11.63 | 11.74 | 11.74 | 0.17% | 4,779,175 |
| Jan 16, 2026 | 12.08 | 12.12 | 11.69 | 11.72 | 11.72 | -2.82% | 8,906,294 |
| Jan 15, 2026 | 12.15 | 12.35 | 11.90 | 12.06 | 12.06 | -1.79% | 12,869,530 |
| Jan 14, 2026 | 11.58 | 12.35 | 11.47 | 12.28 | 12.28 | 6.69% | 29,535,990 |
| Jan 13, 2026 | 11.37 | 11.70 | 11.35 | 11.51 | 11.51 | 1.23% | 12,493,070 |
| Jan 12, 2026 | 11.44 | 11.50 | 11.24 | 11.37 | 11.37 | -0.52% | 8,603,344 |
| Jan 9, 2026 | 11.39 | 11.45 | 11.21 | 11.43 | 11.43 | 0.35% | 10,829,120 |
| Jan 8, 2026 | 11.02 | 11.57 | 10.98 | 11.39 | 11.39 | 3.83% | 16,403,590 |
| Jan 7, 2026 | 10.93 | 11.12 | 10.90 | 10.97 | 10.97 | 0.55% | 6,578,411 |
| Jan 6, 2026 | 10.88 | 10.95 | 10.83 | 10.91 | 10.91 | 0.55% | 5,795,484 |
| Jan 5, 2026 | 10.53 | 10.85 | 10.51 | 10.85 | 10.85 | 3.33% | 8,114,935 |
| Dec 31, 2025 | 10.52 | 10.57 | 10.39 | 10.50 | 10.50 | -0.28% | 4,798,001 |
| Dec 30, 2025 | 10.61 | 10.61 | 10.51 | 10.53 | 10.53 | -0.75% | 3,974,374 |
| Dec 29, 2025 | 10.63 | 10.69 | 10.58 | 10.61 | 10.61 | -0.09% | 2,961,402 |
| Dec 26, 2025 | 10.77 | 10.79 | 10.61 | 10.62 | 10.62 | -1.39% | 4,504,076 |
| Dec 25, 2025 | 10.76 | 10.81 | 10.70 | 10.77 | 10.77 | 0.28% | 3,630,680 |
| Dec 24, 2025 | 10.78 | 10.79 | 10.69 | 10.74 | 10.74 | - | 3,631,020 |
| Dec 23, 2025 | 10.83 | 10.83 | 10.70 | 10.74 | 10.74 | -1.01% | 3,115,000 |
| Dec 22, 2025 | 10.83 | 10.89 | 10.76 | 10.85 | 10.85 | 0.18% | 3,293,700 |
| Dec 19, 2025 | 10.67 | 10.84 | 10.65 | 10.83 | 10.83 | 1.31% | 4,167,281 |
| Dec 18, 2025 | 10.50 | 10.78 | 10.45 | 10.69 | 10.69 | 1.62% | 4,396,178 |
| Dec 17, 2025 | 10.47 | 10.53 | 10.36 | 10.52 | 10.52 | 0.57% | 3,549,330 |
| Dec 16, 2025 | 10.58 | 10.63 | 10.41 | 10.46 | 10.46 | -1.60% | 3,756,324 |
| Dec 15, 2025 | 10.61 | 10.69 | 10.59 | 10.63 | 10.63 | -0.56% | 2,627,080 |
| Dec 12, 2025 | 10.61 | 10.75 | 10.57 | 10.69 | 10.69 | 0.75% | 3,727,060 |
| Dec 11, 2025 | 10.85 | 10.86 | 10.60 | 10.61 | 10.61 | -2.21% | 4,248,310 |
| Dec 10, 2025 | 10.73 | 10.91 | 10.73 | 10.85 | 10.85 | 0.37% | 3,324,362 |
| Dec 9, 2025 | 11.02 | 11.02 | 10.81 | 10.81 | 10.81 | -1.64% | 3,410,440 |
| Dec 8, 2025 | 10.93 | 11.04 | 10.93 | 10.99 | 10.99 | 0.46% | 3,435,100 |
| Dec 5, 2025 | 10.85 | 10.95 | 10.74 | 10.94 | 10.94 | 1.11% | 3,077,587 |
| Dec 4, 2025 | 10.86 | 10.93 | 10.72 | 10.82 | 10.82 | -0.55% | 4,329,552 |
| Dec 3, 2025 | 10.95 | 11.05 | 10.83 | 10.88 | 10.88 | -1.00% | 5,527,018 |
| Dec 2, 2025 | 11.14 | 11.15 | 10.98 | 10.99 | 10.99 | -1.35% | 4,401,300 |
| Dec 1, 2025 | 11.14 | 11.23 | 11.08 | 11.14 | 11.14 | - | 4,116,508 |
| Nov 28, 2025 | 11.11 | 11.16 | 11.00 | 11.14 | 11.14 | 0.45% | 3,920,220 |
| Nov 27, 2025 | 11.07 | 11.16 | 11.01 | 11.09 | 11.09 | -0.09% | 6,219,019 |
| Nov 26, 2025 | 11.14 | 11.29 | 11.05 | 11.10 | 11.10 | 0.09% | 6,454,729 |
| Nov 25, 2025 | 11.08 | 11.24 | 11.04 | 11.09 | 11.09 | 0.27% | 5,024,409 |
| Nov 24, 2025 | 11.07 | 11.17 | 10.97 | 11.06 | 11.06 | 0.64% | 4,035,866 |
| Nov 21, 2025 | 11.29 | 11.46 | 10.90 | 10.99 | 10.99 | -3.09% | 6,992,294 |
| Nov 20, 2025 | 11.37 | 11.54 | 11.28 | 11.34 | 11.34 | -0.26% | 4,793,858 |
| Nov 19, 2025 | 11.56 | 11.58 | 11.36 | 11.37 | 11.37 | -1.56% | 6,768,971 |
| Nov 18, 2025 | 11.66 | 11.87 | 11.48 | 11.55 | 11.55 | -1.11% | 6,769,241 |
| Nov 17, 2025 | 12.01 | 12.04 | 11.66 | 11.68 | 11.68 | -2.34% | 8,106,040 |
| Nov 14, 2025 | 11.82 | 12.14 | 11.82 | 11.96 | 11.96 | 0.67% | 10,039,220 |
| Nov 13, 2025 | 11.77 | 11.93 | 11.65 | 11.88 | 11.88 | 0.59% | 7,630,525 |
| Nov 12, 2025 | 11.75 | 12.01 | 11.75 | 11.81 | 11.81 | 0.77% | 6,937,906 |
| Nov 11, 2025 | 11.70 | 11.76 | 11.65 | 11.72 | 11.72 | 0.09% | 4,719,780 |
| Nov 10, 2025 | 11.65 | 11.73 | 11.65 | 11.71 | 11.71 | 0.52% | 4,738,343 |
| Nov 7, 2025 | 11.71 | 11.78 | 11.65 | 11.65 | 11.65 | -0.68% | 5,100,819 |
| Nov 6, 2025 | 11.76 | 11.78 | 11.68 | 11.73 | 11.73 | -0.51% | 4,333,678 |
| Nov 5, 2025 | 11.70 | 11.87 | 11.68 | 11.79 | 11.79 | 0.26% | 4,615,479 |
| Nov 4, 2025 | 11.98 | 11.98 | 11.70 | 11.76 | 11.76 | -2.00% | 7,046,269 |
| Nov 3, 2025 | 11.89 | 12.09 | 11.81 | 12.00 | 12.00 | 0.76% | 8,622,137 |
| Oct 31, 2025 | 11.71 | 11.92 | 11.66 | 11.91 | 11.91 | 2.23% | 10,566,020 |
| Oct 30, 2025 | 12.02 | 12.04 | 11.65 | 11.65 | 11.65 | -3.08% | 15,827,130 |
| Oct 29, 2025 | 12.15 | 12.15 | 11.85 | 12.02 | 12.02 | -1.72% | 12,745,610 |
| Oct 28, 2025 | 12.78 | 12.78 | 12.17 | 12.23 | 12.23 | -8.39% | 31,466,430 |
| Oct 27, 2025 | 12.84 | 13.56 | 12.69 | 13.35 | 13.35 | 5.28% | 16,459,380 |
| Oct 24, 2025 | 12.70 | 12.84 | 12.58 | 12.68 | 12.68 | -0.63% | 5,437,711 |
| Oct 23, 2025 | 12.80 | 13.07 | 12.59 | 12.76 | 12.76 | -0.93% | 5,167,340 |
| Oct 22, 2025 | 12.81 | 13.02 | 12.73 | 12.88 | 12.88 | 0.47% | 4,951,895 |
| Oct 21, 2025 | 12.68 | 12.87 | 12.61 | 12.82 | 12.82 | 1.18% | 5,022,730 |
| Oct 20, 2025 | 12.78 | 12.87 | 12.58 | 12.67 | 12.67 | -0.63% | 5,916,376 |
| Oct 17, 2025 | 12.81 | 13.09 | 12.73 | 12.75 | 12.75 | -0.93% | 10,077,000 |
| Oct 16, 2025 | 12.94 | 13.36 | 12.75 | 12.87 | 12.87 | -0.77% | 13,510,240 |
| Oct 15, 2025 | 12.48 | 13.04 | 12.41 | 12.97 | 12.97 | 4.94% | 10,861,100 |
| Oct 14, 2025 | 12.62 | 12.79 | 12.36 | 12.36 | 12.36 | -2.06% | 5,352,699 |
| Oct 13, 2025 | 12.40 | 12.67 | 12.16 | 12.62 | 12.62 | -0.24% | 6,478,707 |
| Oct 10, 2025 | 12.70 | 12.80 | 12.59 | 12.65 | 12.65 | 0.40% | 7,507,433 |