Skip to main content
Shaanxi Meibang Pharmaceutical Group Co., Ltd. (SHA:605033)
China flag China · Delayed Price · Currency is CNY
23.51
+0.61 (2.66%)
Mar 10, 2026, 3:00 PM CST

SHA:605033 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.2623.5222.8322.9022.90-3.05%5,871,900
Mar 6, 202623.3423.9823.1223.6223.62-0.42%6,761,612
Mar 5, 202623.2123.8922.8023.7223.722.33%8,771,353
Mar 4, 202622.5523.4422.5323.1823.180.87%6,578,343
Mar 3, 202623.6023.8722.8122.9822.98-3.04%8,768,912
Mar 2, 202624.2024.2623.6723.7023.70-4.82%11,303,950
Feb 27, 202624.9525.4824.5624.9024.90-6.07%15,161,450
Feb 26, 202626.7327.8026.5126.5126.51-9.98%17,605,950
Feb 25, 202634.6934.6928.3929.4529.45-6.63%30,364,979
Feb 24, 202631.5431.5431.5431.5431.5410.01%2,971,300
Feb 13, 202628.6728.6728.6728.6728.6710.02%2,747,843
Feb 12, 202626.0626.0626.0626.0626.0610.00%2,156,993
Feb 11, 202621.4523.6921.3323.6923.699.98%7,837,600
Feb 10, 202621.5921.7521.3321.5421.54-1,629,277
Feb 9, 202621.6721.7821.3221.5421.54-0.32%2,308,148
Feb 6, 202621.0521.7520.8821.6121.611.79%2,846,345
Feb 5, 202620.9421.3020.8221.2321.231.38%2,124,567
Feb 4, 202620.6921.0420.5520.9420.941.21%2,058,600
Feb 3, 202620.3920.7920.1620.6920.692.17%1,920,144
Feb 2, 202620.9120.9120.2220.2520.25-3.62%2,394,300
Jan 30, 202620.4421.0520.3221.0121.012.79%2,805,644
Jan 29, 202620.7620.9420.3520.4420.44-1.92%2,348,567
Jan 28, 202620.9021.3520.6620.8420.84-0.43%1,871,000
Jan 27, 202620.9221.0520.3120.9320.93-0.57%2,508,300
Jan 26, 202621.1421.5020.9021.0521.05-0.43%2,374,400
Jan 23, 202621.1221.1820.9221.1421.140.28%1,484,600
Jan 22, 202621.0021.1520.7621.0821.080.72%1,666,605
Jan 21, 202621.1821.1920.6220.9320.930.14%2,196,300
Jan 20, 202620.7921.0520.6120.9020.900.53%2,760,290
Jan 19, 202620.1520.7920.0520.7920.792.77%2,599,890
Jan 16, 202620.3220.3319.9820.2320.230.30%1,999,900
Jan 15, 202620.2020.4020.0020.1720.17-0.15%1,648,700
Jan 14, 202620.3020.4219.9020.2020.20-0.30%2,556,000
Jan 13, 202620.2620.5520.1920.2620.26-1,928,900
Jan 12, 202620.3420.4320.1520.2620.26-0.30%2,182,400
Jan 9, 202620.3020.4520.1720.3220.320.59%2,196,700
Jan 8, 202620.0820.3019.8420.2020.201.20%1,920,500
Jan 7, 202620.2020.2119.8519.9619.96-1.24%2,473,600
Jan 6, 202620.0120.3119.9620.2120.211.51%2,746,000
Jan 5, 202620.1720.2519.9019.9119.91-0.85%2,165,000
Dec 31, 202520.1020.1519.7520.0820.080.50%1,876,000
Dec 30, 202519.9520.2019.7519.9819.980.15%1,989,400
Dec 29, 202519.9120.0919.5619.9519.950.96%2,557,400
Dec 26, 202519.7019.8419.4619.7619.760.30%2,356,900
Dec 25, 202519.4119.7419.2719.7019.701.55%2,056,400
Dec 24, 202519.2419.4819.0519.4019.401.36%2,264,200
Dec 23, 202519.3819.4419.0519.1419.14-0.98%2,295,443
Dec 22, 202519.3519.5519.0519.3319.330.36%3,089,900
Dec 19, 202518.6919.6618.6919.2619.262.77%3,991,300
Dec 18, 202517.9919.1917.8818.7418.74-1.06%6,020,600
Dec 17, 202518.9419.5918.9418.9418.94-9.98%3,530,000
Dec 16, 202522.4024.8820.9121.0421.04-8.08%15,290,200
Dec 15, 202521.3722.9721.0222.8922.897.52%4,096,300
Dec 12, 202521.0921.7921.0521.2921.290.66%2,258,100
Dec 11, 202521.3721.6921.0721.1521.15-1.03%2,113,500
Dec 10, 202521.3021.6221.1321.3721.370.23%1,561,800
Dec 9, 202521.2821.4221.0721.3221.270.14%1,776,400
Dec 8, 202521.3021.5420.8621.2921.240.57%2,269,100
Dec 5, 202520.6421.2520.6221.1721.121.73%2,454,400
Dec 4, 202520.3521.0920.3120.8120.761.51%3,147,537
Dec 3, 202520.7320.7320.2020.5020.45-3,041,800
Dec 2, 202520.4221.2020.2220.5020.450.44%3,777,981
Dec 1, 202520.2620.6520.1020.4120.361.54%3,381,300
Nov 28, 202519.8820.1819.6220.1020.051.72%2,135,100
Nov 27, 202519.5019.8819.5019.7619.710.92%2,298,100
Nov 26, 202519.9920.2019.5519.5819.53-1.66%2,574,600
Nov 25, 202519.9120.0219.7219.9119.860.71%2,205,800
Nov 24, 202519.4120.0619.3119.7719.722.01%3,821,196
Nov 21, 202519.9120.3919.3719.3819.33-4.01%4,702,800
Nov 20, 202521.2321.4420.0820.1920.14-5.92%6,952,600
Nov 19, 202522.8023.1221.3021.4621.41-7.34%8,373,643
Nov 18, 202522.6024.6622.3423.1623.113.30%10,524,330
Nov 17, 202521.9522.4521.9522.4222.371.59%2,693,900
Nov 14, 202522.4523.2521.9022.0722.02-2.17%6,875,043
Nov 13, 202522.5722.8022.4022.5622.51-0.04%1,950,600
Nov 12, 202522.8622.8622.3722.5722.52-1.61%1,747,700
Nov 11, 202523.1223.1222.6822.9422.89-2,134,700
Nov 10, 202523.5023.6922.8022.9422.89-2.22%3,085,100
Nov 7, 202523.8124.1723.1323.4623.40-1.47%4,983,500
Nov 6, 202523.3623.9623.1823.8123.751.62%5,663,000
Nov 5, 202522.7023.4822.5323.4323.382.99%4,532,500
Nov 4, 202522.6323.1522.1822.7522.700.22%4,549,700
Nov 3, 202523.1823.4222.4522.7022.65-0.92%4,631,000
Oct 31, 202522.4123.0322.3322.9122.861.82%2,169,500
Oct 30, 202522.3323.0722.1522.5022.450.58%2,353,500
Oct 29, 202522.6122.8221.8822.3722.32-2.01%2,745,900
Oct 28, 202522.5723.2022.3922.8322.781.06%2,846,000
Oct 27, 202522.5222.8022.3322.5922.540.36%2,171,600
Oct 24, 202522.4222.6122.1822.5122.460.40%2,314,100
Oct 23, 202521.8322.4221.6322.4222.372.37%2,429,800
Oct 22, 202521.9522.0021.6221.9021.850.18%1,934,000
Oct 21, 202521.7421.8921.5021.8621.811.39%1,789,300
Oct 20, 202521.3021.7121.1121.5621.512.62%1,856,900
Oct 17, 202521.6421.9221.0021.0120.96-2.96%2,173,800
Oct 16, 202522.2322.5121.5421.6521.60-2.04%2,263,200
Oct 15, 202521.8322.4921.7022.1022.051.01%3,304,200
Oct 14, 202522.0522.3521.7021.8821.830.60%2,348,000
Oct 13, 202520.9621.8420.8721.7521.70-0.46%2,216,800
Oct 10, 202521.6022.5621.5621.8521.800.69%2,447,700
Oct 9, 202522.0822.3321.4321.7021.65-2.34%3,944,000