Skip to main content
Shaanxi Meibang Pharmaceutical Group Co., Ltd. (SHA:605033)
China flag China · Delayed Price · Currency is CNY
22.95
+0.42 (1.86%)
Apr 29, 2026, 3:00 PM CST

SHA:605033 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.5323.1022.5322.9522.951.86%3,326,267
Apr 28, 202622.4722.7522.3522.5322.530.27%1,930,800
Apr 27, 202622.1522.7221.6322.4722.470.36%2,980,900
Apr 24, 202622.0922.4821.9922.3922.391.31%2,183,201
Apr 23, 202622.2022.3621.8522.1022.10-0.32%1,937,000
Apr 22, 202622.4322.5022.1522.1722.17-1.47%2,098,000
Apr 21, 202622.5722.6822.3222.5022.50-0.79%1,725,300
Apr 20, 202622.5822.7722.5622.6822.68-1,628,500
Apr 17, 202622.6022.7622.5122.6822.68-0.40%1,548,600
Apr 16, 202622.5922.7922.4022.7722.770.84%2,017,300
Apr 15, 202622.8822.9322.5622.5822.58-1.31%1,780,600
Apr 14, 202622.9122.9322.4622.8822.880.04%2,518,400
Apr 13, 202623.1923.1922.7222.8722.87-1.38%2,123,700
Apr 10, 202622.8423.3622.8023.1923.191.49%3,047,000
Apr 9, 202622.8823.1522.7122.8522.85-0.87%2,362,900
Apr 8, 202623.3523.4022.8623.0523.05-0.95%4,291,100
Apr 7, 202622.3423.3922.2923.2723.273.98%3,258,500
Apr 3, 202623.0023.1822.3222.3822.38-3.12%2,462,100
Apr 2, 202623.2623.6422.9023.1023.10-0.13%2,792,100
Apr 1, 202623.2123.3022.8323.1323.131.36%2,170,200
Mar 31, 202623.2523.3922.8122.8222.82-2.48%3,364,900
Mar 30, 202622.8823.4922.8223.4023.401.04%3,668,800
Mar 27, 202622.4023.2022.4023.1623.162.12%2,832,900
Mar 26, 202622.8623.1522.4622.6822.68-0.79%2,387,500
Mar 25, 202622.4222.8622.3022.8622.862.10%2,696,600
Mar 24, 202621.6022.4721.3322.3922.395.76%4,628,300
Mar 23, 202622.0022.1821.0521.1721.17-4.68%3,898,400
Mar 20, 202622.6622.9222.1922.2122.21-1.99%3,423,900
Mar 19, 202623.1923.5022.6322.6622.66-3.00%3,657,700
Mar 18, 202623.1423.5822.7123.3623.360.82%4,204,100
Mar 17, 202623.5523.7723.1523.1723.17-1.57%4,089,917
Mar 16, 202623.3023.7223.1123.5423.540.68%4,450,583
Mar 13, 202623.2723.9523.1923.3823.380.26%5,990,217
Mar 12, 202623.4923.7023.2523.3223.32-0.85%4,567,600
Mar 11, 202623.5223.6323.2523.5223.520.04%4,563,500
Mar 10, 202623.0023.5122.9023.5123.512.66%5,656,900
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