Zhejiang Shouxiangu Pharmaceutical Co., Ltd. (SHA:603896)
China
· Delayed Price · Currency is CNY 20.31
+0.16 (0.79%)
Mar 10, 2026, 3:00 PM CST
SHA:603896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.70 | 20.90 | 20.11 | 20.15 | 20.15 | -3.68% | 6,451,300 |
| Mar 6, 2026 | 21.10 | 21.21 | 20.65 | 20.92 | 20.92 | -2.06% | 5,829,000 |
| Mar 5, 2026 | 21.32 | 21.56 | 21.00 | 21.36 | 21.36 | -1.79% | 7,543,489 |
| Mar 4, 2026 | 22.10 | 22.35 | 21.38 | 21.75 | 21.75 | 4.02% | 14,159,700 |
| Mar 3, 2026 | 21.15 | 21.89 | 20.88 | 20.91 | 20.91 | -0.52% | 7,244,100 |
| Mar 2, 2026 | 21.40 | 21.40 | 20.86 | 21.02 | 21.02 | 1.84% | 6,363,810 |
| Feb 27, 2026 | 20.64 | 20.67 | 20.51 | 20.64 | 20.64 | 0.05% | 1,641,480 |
| Feb 26, 2026 | 20.81 | 20.86 | 20.55 | 20.63 | 20.63 | -1.01% | 1,773,190 |
| Feb 25, 2026 | 20.78 | 20.96 | 20.78 | 20.84 | 20.84 | -0.05% | 1,597,900 |
| Feb 24, 2026 | 20.78 | 20.89 | 20.59 | 20.85 | 20.85 | 0.82% | 1,759,900 |
| Feb 13, 2026 | 20.72 | 20.84 | 20.63 | 20.68 | 20.68 | -0.24% | 1,418,690 |
| Feb 12, 2026 | 20.95 | 21.05 | 20.73 | 20.73 | 20.73 | -1.43% | 1,884,680 |
| Feb 11, 2026 | 21.15 | 21.15 | 20.98 | 21.03 | 21.03 | -0.57% | 1,950,650 |
| Feb 10, 2026 | 21.30 | 21.44 | 21.15 | 21.15 | 21.15 | -0.94% | 2,527,630 |
| Feb 9, 2026 | 21.24 | 21.50 | 21.02 | 21.35 | 21.35 | - | 3,979,555 |
| Feb 6, 2026 | 21.64 | 22.47 | 21.30 | 21.35 | 21.35 | 2.35% | 8,188,881 |
| Feb 5, 2026 | 20.66 | 20.94 | 20.55 | 20.86 | 20.86 | 1.02% | 2,548,930 |
| Feb 4, 2026 | 20.64 | 20.68 | 20.42 | 20.65 | 20.65 | 0.05% | 2,055,460 |
| Feb 3, 2026 | 20.62 | 20.85 | 20.42 | 20.64 | 20.64 | 0.49% | 1,850,399 |
| Feb 2, 2026 | 20.47 | 20.81 | 20.25 | 20.54 | 20.54 | 0.29% | 2,722,979 |
| Jan 30, 2026 | 20.56 | 20.86 | 20.40 | 20.48 | 20.48 | -0.58% | 2,721,230 |
| Jan 29, 2026 | 20.23 | 20.61 | 20.15 | 20.60 | 20.60 | 1.33% | 3,317,610 |
| Jan 28, 2026 | 20.56 | 20.63 | 20.22 | 20.33 | 20.33 | -0.83% | 4,501,804 |
| Jan 27, 2026 | 21.45 | 21.49 | 20.48 | 20.50 | 20.50 | -4.87% | 8,118,419 |
| Jan 26, 2026 | 21.92 | 22.00 | 21.50 | 21.55 | 21.55 | -3.36% | 4,650,297 |
| Jan 23, 2026 | 22.20 | 22.46 | 22.12 | 22.30 | 22.30 | 0.09% | 3,546,560 |
| Jan 22, 2026 | 21.58 | 22.97 | 21.44 | 22.28 | 22.28 | 3.92% | 6,292,185 |
| Jan 21, 2026 | 21.43 | 21.53 | 21.29 | 21.44 | 21.44 | -0.05% | 2,332,109 |
| Jan 20, 2026 | 21.86 | 21.99 | 21.31 | 21.45 | 21.45 | -1.88% | 3,757,600 |
| Jan 19, 2026 | 21.84 | 22.13 | 21.70 | 21.86 | 21.86 | 0.92% | 3,087,913 |
| Jan 16, 2026 | 22.05 | 22.41 | 21.64 | 21.66 | 21.66 | -1.46% | 6,538,138 |
| Jan 15, 2026 | 20.51 | 22.60 | 20.37 | 21.98 | 21.98 | 6.49% | 13,506,770 |
| Jan 14, 2026 | 20.66 | 20.78 | 20.33 | 20.64 | 20.64 | -0.72% | 4,902,660 |
| Jan 13, 2026 | 19.89 | 21.86 | 19.89 | 20.79 | 20.79 | 4.58% | 8,752,412 |
| Jan 12, 2026 | 19.82 | 19.91 | 19.70 | 19.88 | 19.88 | 0.56% | 1,767,836 |
| Jan 9, 2026 | 19.78 | 19.84 | 19.64 | 19.77 | 19.77 | 0.10% | 1,311,980 |
| Jan 8, 2026 | 19.55 | 19.75 | 19.48 | 19.75 | 19.75 | 1.02% | 1,472,590 |
| Jan 7, 2026 | 19.49 | 19.61 | 19.46 | 19.55 | 19.55 | -0.05% | 1,324,289 |
| Jan 6, 2026 | 19.48 | 19.60 | 19.40 | 19.56 | 19.56 | 0.41% | 1,414,014 |
| Jan 5, 2026 | 19.43 | 19.52 | 19.29 | 19.48 | 19.48 | 0.52% | 1,274,075 |
| Dec 31, 2025 | 19.36 | 19.49 | 19.27 | 19.38 | 19.38 | -0.05% | 902,505 |
| Dec 30, 2025 | 19.57 | 19.64 | 19.30 | 19.39 | 19.39 | 0.36% | 1,253,658 |
| Dec 29, 2025 | 19.41 | 19.45 | 19.24 | 19.32 | 19.32 | -0.92% | 946,066 |
| Dec 26, 2025 | 19.64 | 19.65 | 19.43 | 19.50 | 19.50 | -0.61% | 853,513 |
| Dec 25, 2025 | 19.58 | 19.63 | 19.47 | 19.62 | 19.62 | 0.56% | 847,050 |
| Dec 24, 2025 | 19.36 | 19.57 | 19.36 | 19.51 | 19.51 | 0.36% | 793,658 |
| Dec 23, 2025 | 19.60 | 19.61 | 19.40 | 19.44 | 19.44 | -0.77% | 697,699 |
| Dec 22, 2025 | 19.74 | 19.75 | 19.54 | 19.59 | 19.59 | -1.06% | 828,770 |
| Dec 19, 2025 | 19.58 | 19.80 | 19.50 | 19.80 | 19.80 | 1.12% | 1,121,330 |
| Dec 18, 2025 | 19.31 | 19.58 | 19.22 | 19.58 | 19.58 | 1.14% | 708,357 |
| Dec 17, 2025 | 19.17 | 19.39 | 19.10 | 19.36 | 19.36 | 0.99% | 1,009,639 |
| Dec 16, 2025 | 19.31 | 19.38 | 19.15 | 19.17 | 19.17 | -0.73% | 1,266,800 |
| Dec 15, 2025 | 19.40 | 19.45 | 19.24 | 19.31 | 19.31 | -0.46% | 1,065,000 |
| Dec 12, 2025 | 19.50 | 19.57 | 19.38 | 19.40 | 19.40 | -0.26% | 957,529 |
| Dec 11, 2025 | 19.85 | 19.87 | 19.45 | 19.45 | 19.45 | -2.02% | 1,770,989 |
| Dec 10, 2025 | 19.72 | 19.85 | 19.55 | 19.85 | 19.85 | 0.71% | 1,233,469 |
| Dec 9, 2025 | 19.84 | 19.89 | 19.70 | 19.71 | 19.71 | -0.66% | 851,497 |
| Dec 8, 2025 | 19.95 | 19.98 | 19.80 | 19.84 | 19.84 | -0.45% | 1,149,510 |
| Dec 5, 2025 | 19.88 | 19.93 | 19.65 | 19.93 | 19.93 | 0.20% | 1,203,590 |
| Dec 4, 2025 | 20.14 | 20.14 | 19.84 | 19.89 | 19.89 | -1.04% | 1,185,300 |
| Dec 3, 2025 | 20.07 | 20.17 | 19.98 | 20.10 | 20.10 | -0.10% | 1,071,900 |
| Dec 2, 2025 | 20.18 | 20.29 | 20.09 | 20.12 | 20.12 | -0.69% | 1,468,365 |
| Dec 1, 2025 | 20.02 | 20.29 | 20.00 | 20.26 | 20.26 | 0.75% | 1,182,866 |
| Nov 28, 2025 | 20.15 | 20.15 | 19.95 | 20.11 | 20.11 | 0.15% | 915,568 |
| Nov 27, 2025 | 20.08 | 20.20 | 20.05 | 20.08 | 20.08 | -0.15% | 876,900 |
| Nov 26, 2025 | 20.18 | 20.37 | 20.07 | 20.11 | 20.11 | -0.54% | 1,083,436 |
| Nov 25, 2025 | 20.05 | 20.28 | 20.00 | 20.22 | 20.22 | 0.85% | 1,154,670 |
| Nov 24, 2025 | 19.99 | 20.15 | 19.91 | 20.05 | 20.05 | 0.35% | 1,343,530 |
| Nov 21, 2025 | 20.40 | 20.52 | 19.90 | 19.98 | 19.98 | -2.77% | 2,351,878 |
| Nov 20, 2025 | 20.80 | 20.80 | 20.43 | 20.55 | 20.55 | -1.30% | 1,641,085 |
| Nov 19, 2025 | 21.02 | 21.08 | 20.60 | 20.82 | 20.82 | -0.72% | 1,994,060 |
| Nov 18, 2025 | 20.82 | 20.97 | 20.68 | 20.97 | 20.97 | 0.72% | 1,429,340 |
| Nov 17, 2025 | 21.10 | 21.14 | 20.72 | 20.82 | 20.82 | -1.51% | 2,014,730 |
| Nov 14, 2025 | 20.86 | 21.36 | 20.75 | 21.14 | 21.14 | 1.39% | 3,380,070 |
| Nov 13, 2025 | 20.81 | 20.92 | 20.59 | 20.85 | 20.85 | 0.24% | 1,882,347 |
| Nov 12, 2025 | 20.81 | 20.96 | 20.74 | 20.80 | 20.80 | 0.34% | 1,830,986 |
| Nov 11, 2025 | 20.75 | 20.79 | 20.59 | 20.73 | 20.73 | 0.19% | 2,112,730 |
| Nov 10, 2025 | 20.60 | 20.71 | 20.53 | 20.69 | 20.69 | 0.63% | 1,960,567 |
| Nov 7, 2025 | 20.17 | 20.76 | 20.15 | 20.56 | 20.56 | 1.78% | 2,701,857 |
| Nov 6, 2025 | 20.30 | 20.32 | 20.13 | 20.20 | 20.20 | -0.35% | 1,150,210 |
| Nov 5, 2025 | 20.29 | 20.33 | 20.20 | 20.27 | 20.27 | -0.25% | 866,898 |
| Nov 4, 2025 | 20.25 | 20.32 | 20.10 | 20.32 | 20.32 | 0.30% | 1,453,828 |
| Nov 3, 2025 | 20.23 | 20.32 | 20.14 | 20.26 | 20.26 | 0.10% | 1,306,070 |
| Oct 31, 2025 | 20.00 | 20.27 | 19.96 | 20.24 | 20.24 | 1.40% | 1,567,360 |
| Oct 30, 2025 | 20.15 | 20.22 | 19.94 | 19.96 | 19.96 | -1.43% | 2,264,758 |
| Oct 29, 2025 | 20.44 | 20.45 | 20.16 | 20.25 | 20.25 | -0.93% | 1,828,100 |
| Oct 28, 2025 | 20.41 | 20.56 | 20.34 | 20.44 | 20.44 | 0.10% | 1,220,318 |
| Oct 27, 2025 | 20.51 | 20.62 | 20.32 | 20.42 | 20.42 | -0.34% | 1,754,480 |
| Oct 24, 2025 | 20.55 | 20.67 | 20.45 | 20.49 | 20.49 | -0.34% | 1,245,469 |
| Oct 23, 2025 | 20.56 | 20.62 | 20.37 | 20.56 | 20.56 | 0.10% | 1,238,260 |
| Oct 22, 2025 | 20.38 | 20.77 | 20.38 | 20.54 | 20.54 | -0.68% | 1,243,570 |
| Oct 21, 2025 | 20.75 | 20.76 | 20.62 | 20.68 | 20.68 | 0.10% | 1,321,810 |
| Oct 20, 2025 | 20.67 | 20.75 | 20.57 | 20.66 | 20.66 | 0.29% | 941,196 |
| Oct 17, 2025 | 20.85 | 20.95 | 20.59 | 20.60 | 20.60 | -1.25% | 1,567,019 |
| Oct 16, 2025 | 20.90 | 21.01 | 20.78 | 20.86 | 20.86 | -0.19% | 1,261,250 |
| Oct 15, 2025 | 20.70 | 21.04 | 20.58 | 20.90 | 20.90 | 1.26% | 1,911,430 |
| Oct 14, 2025 | 20.52 | 20.76 | 20.44 | 20.64 | 20.64 | 1.33% | 1,995,339 |
| Oct 13, 2025 | 20.26 | 20.43 | 20.12 | 20.37 | 20.37 | -1.45% | 1,599,190 |
| Oct 10, 2025 | 20.54 | 20.70 | 20.46 | 20.67 | 20.67 | 0.73% | 1,502,210 |
| Oct 9, 2025 | 20.45 | 20.54 | 20.30 | 20.52 | 20.52 | 0.44% | 1,265,798 |