Zhejiang Shouxiangu Pharmaceutical Co., Ltd. (SHA:603896)
China
· Delayed Price · Currency is CNY 17.47
-0.78 (-4.27%)
Apr 29, 2026, 3:00 PM CST
SHA:603896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.56 | 17.59 | 17.11 | 17.47 | 17.47 | -4.27% | 4,297,563 |
| Apr 28, 2026 | 18.33 | 18.50 | 18.20 | 18.25 | 18.25 | -0.76% | 1,425,200 |
| Apr 27, 2026 | 18.05 | 18.41 | 18.00 | 18.39 | 18.39 | 1.60% | 1,915,130 |
| Apr 24, 2026 | 18.05 | 18.12 | 17.92 | 18.10 | 18.10 | -0.17% | 1,182,557 |
| Apr 23, 2026 | 18.19 | 18.19 | 18.03 | 18.13 | 18.13 | -1.20% | 1,910,326 |
| Apr 22, 2026 | 18.41 | 18.44 | 18.32 | 18.35 | 18.35 | -0.27% | 963,430 |
| Apr 21, 2026 | 18.46 | 18.49 | 18.35 | 18.40 | 18.40 | -0.33% | 979,626 |
| Apr 20, 2026 | 18.59 | 18.59 | 18.41 | 18.46 | 18.46 | -0.38% | 1,440,437 |
| Apr 17, 2026 | 18.65 | 18.70 | 18.44 | 18.53 | 18.53 | -1.07% | 1,198,420 |
| Apr 16, 2026 | 18.62 | 18.75 | 18.47 | 18.73 | 18.73 | 0.27% | 1,324,070 |
| Apr 15, 2026 | 18.74 | 18.79 | 18.60 | 18.68 | 18.68 | 0.21% | 1,337,380 |
| Apr 14, 2026 | 18.60 | 18.65 | 18.41 | 18.64 | 18.64 | 0.49% | 1,140,165 |
| Apr 13, 2026 | 18.63 | 18.66 | 18.45 | 18.55 | 18.55 | -0.96% | 1,165,200 |
| Apr 10, 2026 | 18.78 | 19.00 | 18.68 | 18.73 | 18.73 | -0.11% | 1,546,299 |
| Apr 9, 2026 | 19.01 | 19.06 | 18.71 | 18.75 | 18.75 | -1.63% | 1,222,600 |
| Apr 8, 2026 | 18.99 | 19.10 | 18.90 | 19.06 | 19.06 | 1.11% | 1,621,660 |
| Apr 7, 2026 | 18.60 | 18.87 | 18.36 | 18.85 | 18.85 | 1.34% | 1,314,999 |
| Apr 3, 2026 | 19.18 | 19.18 | 18.59 | 18.60 | 18.60 | -2.57% | 1,456,411 |
| Apr 2, 2026 | 18.95 | 19.23 | 18.82 | 19.09 | 19.09 | 0.95% | 1,858,430 |
| Apr 1, 2026 | 18.77 | 18.92 | 18.66 | 18.91 | 18.91 | 1.72% | 1,328,891 |
| Mar 31, 2026 | 18.75 | 19.03 | 18.55 | 18.59 | 18.59 | -1.43% | 1,261,260 |
| Mar 30, 2026 | 18.69 | 18.88 | 18.60 | 18.86 | 18.86 | 0.37% | 1,140,700 |
| Mar 27, 2026 | 18.30 | 18.80 | 18.27 | 18.79 | 18.79 | 1.57% | 1,256,660 |
| Mar 26, 2026 | 18.70 | 18.77 | 18.45 | 18.50 | 18.50 | -1.07% | 1,119,890 |
| Mar 25, 2026 | 18.48 | 18.71 | 18.45 | 18.70 | 18.70 | 1.36% | 1,280,279 |
| Mar 24, 2026 | 18.33 | 18.45 | 18.19 | 18.45 | 18.45 | 1.93% | 1,648,490 |
| Mar 23, 2026 | 19.01 | 19.01 | 18.00 | 18.10 | 18.10 | -5.63% | 3,578,320 |
| Mar 20, 2026 | 19.43 | 19.56 | 19.16 | 19.18 | 19.18 | -1.29% | 1,805,260 |
| Mar 19, 2026 | 19.75 | 19.75 | 19.42 | 19.43 | 19.43 | -2.07% | 1,584,600 |
| Mar 18, 2026 | 19.75 | 19.85 | 19.55 | 19.84 | 19.84 | 0.40% | 1,588,800 |
| Mar 17, 2026 | 19.95 | 20.00 | 19.75 | 19.76 | 19.76 | -0.95% | 2,176,730 |
| Mar 16, 2026 | 19.91 | 20.05 | 19.87 | 19.95 | 19.95 | -0.05% | 1,911,277 |
| Mar 13, 2026 | 19.99 | 20.09 | 19.90 | 19.96 | 19.96 | -0.15% | 1,904,401 |
| Mar 12, 2026 | 20.15 | 20.16 | 19.94 | 19.99 | 19.99 | -1.04% | 2,728,951 |
| Mar 11, 2026 | 20.36 | 20.36 | 20.13 | 20.20 | 20.20 | -0.54% | 2,417,610 |
| Mar 10, 2026 | 20.16 | 20.43 | 20.16 | 20.31 | 20.31 | 0.79% | 2,794,730 |
| 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 |