Shanghai MicuRx Pharmaceutical Co., Ltd. (SHA:688373)
China
· Delayed Price · Currency is CNY 5.97
+0.09 (1.53%)
Apr 29, 2026, 4:00 PM EDT
SHA:688373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.89 | 6.05 | 5.85 | 5.97 | 5.97 | 1.53% | 8,943,917 |
| Apr 28, 2026 | 6.02 | 6.10 | 5.87 | 5.88 | 5.88 | -2.97% | 10,294,230 |
| Apr 27, 2026 | 5.89 | 6.09 | 5.85 | 6.06 | 6.06 | 2.54% | 8,660,681 |
| Apr 24, 2026 | 5.85 | 5.95 | 5.81 | 5.91 | 5.91 | 0.34% | 6,674,118 |
| Apr 23, 2026 | 6.03 | 6.08 | 5.86 | 5.89 | 5.89 | -2.64% | 7,547,617 |
| Apr 22, 2026 | 5.98 | 6.06 | 5.94 | 6.05 | 6.05 | 0.33% | 6,810,170 |
| Apr 21, 2026 | 6.17 | 6.20 | 5.98 | 6.03 | 6.03 | -1.79% | 10,451,230 |
| Apr 20, 2026 | 6.26 | 6.33 | 6.12 | 6.14 | 6.14 | -1.13% | 11,420,040 |
| Apr 17, 2026 | 6.37 | 6.40 | 6.15 | 6.21 | 6.21 | -2.66% | 14,517,010 |
| Apr 16, 2026 | 6.35 | 6.41 | 6.22 | 6.38 | 6.38 | 0.31% | 12,462,060 |
| Apr 15, 2026 | 6.28 | 6.40 | 6.20 | 6.36 | 6.36 | 2.09% | 17,345,920 |
| Apr 14, 2026 | 6.20 | 6.23 | 6.08 | 6.23 | 6.23 | 1.14% | 11,244,130 |
| Apr 13, 2026 | 6.20 | 6.21 | 6.10 | 6.16 | 6.16 | -1.28% | 8,899,712 |
| Apr 10, 2026 | 6.21 | 6.35 | 6.16 | 6.24 | 6.24 | 0.48% | 10,726,950 |
| Apr 9, 2026 | 6.34 | 6.47 | 6.18 | 6.21 | 6.21 | -2.97% | 13,461,650 |
| Apr 8, 2026 | 6.43 | 6.48 | 6.29 | 6.40 | 6.40 | 1.27% | 9,864,669 |
| Apr 7, 2026 | 6.29 | 6.42 | 6.15 | 6.32 | 6.32 | 0.48% | 10,899,610 |
| Apr 3, 2026 | 6.48 | 6.48 | 6.27 | 6.29 | 6.29 | -2.93% | 11,197,420 |
| Apr 2, 2026 | 6.43 | 6.58 | 6.37 | 6.48 | 6.48 | - | 18,980,580 |
| Apr 1, 2026 | 6.25 | 6.53 | 6.21 | 6.48 | 6.48 | 4.85% | 22,276,940 |
| Mar 31, 2026 | 6.22 | 6.49 | 6.15 | 6.18 | 6.18 | -0.32% | 13,708,060 |
| Mar 30, 2026 | 6.12 | 6.28 | 6.10 | 6.20 | 6.20 | 0.98% | 10,635,030 |
| Mar 27, 2026 | 5.88 | 6.15 | 5.85 | 6.14 | 6.14 | 4.42% | 10,954,440 |
| Mar 26, 2026 | 6.03 | 6.09 | 5.84 | 5.88 | 5.88 | -2.16% | 8,473,225 |
| Mar 25, 2026 | 6.00 | 6.12 | 5.97 | 6.01 | 6.01 | 0.67% | 9,082,273 |
| Mar 24, 2026 | 5.74 | 5.98 | 5.69 | 5.97 | 5.97 | 5.85% | 13,484,142 |
| Mar 23, 2026 | 5.95 | 5.99 | 5.55 | 5.64 | 5.64 | -6.47% | 12,949,500 |
| Mar 20, 2026 | 6.14 | 6.24 | 6.01 | 6.03 | 6.03 | -1.95% | 9,134,976 |
| Mar 19, 2026 | 6.20 | 6.29 | 6.12 | 6.15 | 6.15 | -1.91% | 8,727,361 |
| Mar 18, 2026 | 6.05 | 6.40 | 6.03 | 6.27 | 6.27 | 3.98% | 17,395,743 |
| Mar 17, 2026 | 6.00 | 6.28 | 5.98 | 6.03 | 6.03 | - | 11,637,340 |
| Mar 16, 2026 | 5.88 | 6.04 | 5.88 | 6.03 | 6.03 | 2.20% | 7,111,531 |
| Mar 13, 2026 | 5.96 | 6.02 | 5.89 | 5.90 | 5.90 | -0.67% | 6,686,927 |
| Mar 12, 2026 | 6.12 | 6.12 | 5.93 | 5.94 | 5.94 | -2.46% | 8,136,276 |
| Mar 11, 2026 | 6.19 | 6.27 | 6.08 | 6.09 | 6.09 | -1.30% | 10,358,990 |
| Mar 10, 2026 | 5.95 | 6.19 | 5.95 | 6.17 | 6.17 | 4.40% | 11,071,202 |
| Mar 9, 2026 | 5.86 | 5.92 | 5.78 | 5.91 | 5.91 | -0.17% | 11,081,430 |
| Mar 6, 2026 | 5.63 | 6.03 | 5.61 | 5.92 | 5.92 | 4.78% | 15,646,631 |
| Mar 5, 2026 | 5.67 | 5.74 | 5.61 | 5.65 | 5.65 | 1.44% | 10,763,998 |
| Mar 4, 2026 | 5.70 | 5.73 | 5.52 | 5.57 | 5.57 | -3.97% | 15,712,283 |
| Mar 3, 2026 | 6.09 | 6.10 | 5.78 | 5.80 | 5.80 | -4.29% | 12,761,540 |
| Mar 2, 2026 | 6.29 | 6.34 | 6.03 | 6.06 | 6.06 | -4.27% | 11,882,450 |
| Feb 27, 2026 | 6.29 | 6.33 | 6.25 | 6.33 | 6.33 | 0.80% | 4,151,656 |
| Feb 26, 2026 | 6.36 | 6.36 | 6.26 | 6.28 | 6.28 | -1.26% | 7,320,317 |
| Feb 25, 2026 | 6.38 | 6.39 | 6.33 | 6.36 | 6.36 | - | 5,985,899 |
| Feb 24, 2026 | 6.34 | 6.40 | 6.25 | 6.36 | 6.36 | 1.27% | 7,238,663 |
| Feb 13, 2026 | 6.28 | 6.36 | 6.28 | 6.28 | 6.28 | -0.16% | 4,744,722 |
| Feb 12, 2026 | 6.41 | 6.42 | 6.27 | 6.29 | 6.29 | -1.72% | 5,278,231 |
| Feb 11, 2026 | 6.41 | 6.44 | 6.38 | 6.40 | 6.40 | - | 4,470,765 |
| Feb 10, 2026 | 6.36 | 6.47 | 6.32 | 6.40 | 6.40 | 0.63% | 6,319,660 |
| Feb 9, 2026 | 6.34 | 6.41 | 6.28 | 6.36 | 6.36 | 1.27% | 5,998,551 |
| Feb 6, 2026 | 6.28 | 6.36 | 6.23 | 6.28 | 6.28 | 0.32% | 6,407,803 |
| Feb 5, 2026 | 6.26 | 6.32 | 6.21 | 6.26 | 6.26 | - | 4,922,545 |
| Feb 4, 2026 | 6.25 | 6.27 | 6.18 | 6.26 | 6.26 | 0.16% | 5,619,121 |
| Feb 3, 2026 | 6.18 | 6.25 | 6.12 | 6.25 | 6.25 | 2.12% | 6,116,238 |
| Feb 2, 2026 | 6.34 | 6.37 | 6.11 | 6.12 | 6.12 | -3.47% | 8,969,607 |
| Jan 30, 2026 | 6.30 | 6.40 | 6.24 | 6.34 | 6.34 | 0.63% | 8,772,694 |
| Jan 29, 2026 | 6.40 | 6.48 | 6.23 | 6.30 | 6.30 | -1.10% | 9,637,608 |
| Jan 28, 2026 | 6.59 | 6.60 | 6.35 | 6.37 | 6.37 | -3.19% | 12,858,940 |
| Jan 27, 2026 | 6.68 | 6.68 | 6.34 | 6.58 | 6.58 | -1.79% | 18,791,310 |
| Jan 26, 2026 | 6.60 | 6.78 | 6.44 | 6.70 | 6.70 | 2.13% | 21,955,140 |
| Jan 23, 2026 | 6.43 | 6.57 | 6.40 | 6.56 | 6.56 | 1.86% | 9,250,185 |
| Jan 22, 2026 | 6.49 | 6.51 | 6.40 | 6.44 | 6.44 | -0.31% | 6,769,761 |
| Jan 21, 2026 | 6.39 | 6.50 | 6.37 | 6.46 | 6.46 | 0.31% | 6,434,477 |
| Jan 20, 2026 | 6.50 | 6.55 | 6.41 | 6.44 | 6.44 | -0.46% | 7,618,473 |
| Jan 19, 2026 | 6.50 | 6.54 | 6.45 | 6.47 | 6.47 | -0.92% | 8,321,901 |
| Jan 16, 2026 | 6.61 | 6.64 | 6.43 | 6.53 | 6.53 | - | 10,843,100 |
| Jan 15, 2026 | 6.67 | 6.70 | 6.51 | 6.53 | 6.53 | -3.26% | 14,977,610 |
| Jan 14, 2026 | 6.76 | 6.89 | 6.62 | 6.75 | 6.75 | 0.45% | 19,920,350 |
| Jan 13, 2026 | 6.68 | 6.86 | 6.67 | 6.72 | 6.72 | 0.30% | 18,264,610 |
| Jan 12, 2026 | 6.73 | 6.81 | 6.63 | 6.70 | 6.70 | -0.45% | 14,514,564 |
| Jan 9, 2026 | 6.58 | 6.75 | 6.55 | 6.73 | 6.73 | 2.44% | 14,614,456 |
| Jan 8, 2026 | 6.42 | 6.64 | 6.42 | 6.57 | 6.57 | 1.55% | 12,747,427 |
| Jan 7, 2026 | 6.36 | 6.53 | 6.31 | 6.47 | 6.47 | 1.73% | 13,441,040 |
| Jan 6, 2026 | 6.33 | 6.39 | 6.29 | 6.36 | 6.36 | 0.47% | 12,755,635 |
| Jan 5, 2026 | 6.07 | 6.35 | 6.05 | 6.33 | 6.33 | 4.80% | 14,425,507 |
| Dec 31, 2025 | 6.03 | 6.04 | 5.95 | 6.04 | 6.04 | 1.00% | 4,285,426 |
| Dec 30, 2025 | 6.05 | 6.05 | 5.94 | 5.98 | 5.98 | -1.16% | 6,265,146 |
| Dec 29, 2025 | 6.06 | 6.12 | 6.02 | 6.05 | 6.05 | -0.49% | 5,332,050 |
| Dec 26, 2025 | 6.15 | 6.15 | 6.07 | 6.08 | 6.08 | -1.14% | 6,514,254 |
| Dec 25, 2025 | 6.09 | 6.17 | 6.04 | 6.15 | 6.15 | 1.15% | 5,868,088 |
| Dec 24, 2025 | 6.04 | 6.09 | 6.02 | 6.08 | 6.08 | 0.66% | 4,209,286 |
| Dec 23, 2025 | 6.16 | 6.16 | 6.03 | 6.04 | 6.04 | -1.95% | 6,753,502 |
| Dec 22, 2025 | 6.20 | 6.20 | 6.12 | 6.16 | 6.16 | - | 6,626,378 |
| Dec 19, 2025 | 6.06 | 6.28 | 6.06 | 6.16 | 6.16 | 1.48% | 9,991,089 |
| Dec 18, 2025 | 5.94 | 6.13 | 5.90 | 6.07 | 6.07 | 2.19% | 8,734,954 |
| Dec 17, 2025 | 5.92 | 5.97 | 5.79 | 5.94 | 5.94 | -0.34% | 9,086,215 |
| Dec 16, 2025 | 6.06 | 6.09 | 5.94 | 5.96 | 5.96 | -2.13% | 7,665,728 |
| Dec 15, 2025 | 6.13 | 6.17 | 6.07 | 6.09 | 6.09 | -1.62% | 6,825,862 |
| Dec 12, 2025 | 6.18 | 6.22 | 6.11 | 6.19 | 6.19 | 0.65% | 7,937,911 |
| Dec 11, 2025 | 6.24 | 6.25 | 6.10 | 6.15 | 6.15 | -1.76% | 11,552,730 |
| Dec 10, 2025 | 6.17 | 6.34 | 6.13 | 6.26 | 6.26 | 1.62% | 11,564,820 |
| Dec 9, 2025 | 6.22 | 6.37 | 6.15 | 6.16 | 6.16 | -0.81% | 8,962,435 |
| Dec 8, 2025 | 6.21 | 6.28 | 6.16 | 6.21 | 6.21 | - | 8,926,087 |
| Dec 5, 2025 | 6.14 | 6.30 | 6.04 | 6.21 | 6.21 | 1.31% | 12,889,200 |
| Dec 4, 2025 | 6.08 | 6.20 | 6.06 | 6.13 | 6.13 | 0.66% | 9,612,606 |
| Dec 3, 2025 | 6.21 | 6.25 | 6.04 | 6.09 | 6.09 | -2.09% | 9,684,616 |
| Dec 2, 2025 | 6.43 | 6.43 | 6.20 | 6.22 | 6.22 | -2.66% | 7,934,134 |
| Dec 1, 2025 | 6.52 | 6.53 | 6.36 | 6.39 | 6.39 | -1.69% | 10,188,317 |
| Nov 28, 2025 | 6.47 | 6.53 | 6.35 | 6.50 | 6.50 | 0.93% | 7,211,297 |