China Resources Sanjiu Medical & Pharmaceutical Co., Ltd. (SHE:000999)
China
· Delayed Price · Currency is CNY 28.29
+0.06 (0.21%)
At close: Dec 5, 2025
SHE:000999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.24 | 28.29 | 27.91 | 28.29 | 28.29 | 0.21% | 8,829,460 |
| Dec 4, 2025 | 28.65 | 28.66 | 28.17 | 28.23 | 28.23 | -1.40% | 8,350,887 |
| Dec 3, 2025 | 28.28 | 28.75 | 28.26 | 28.63 | 28.63 | 1.31% | 9,971,705 |
| Dec 2, 2025 | 28.48 | 28.59 | 28.20 | 28.26 | 28.26 | -0.77% | 7,533,288 |
| Dec 1, 2025 | 28.11 | 28.48 | 28.09 | 28.48 | 28.48 | 1.35% | 7,639,326 |
| Nov 28, 2025 | 28.37 | 28.39 | 28.01 | 28.10 | 28.10 | -0.78% | 8,452,931 |
| Nov 27, 2025 | 28.59 | 28.61 | 28.30 | 28.32 | 28.32 | -0.94% | 9,195,504 |
| Nov 26, 2025 | 28.61 | 29.05 | 28.56 | 28.59 | 28.59 | -0.10% | 9,594,820 |
| Nov 25, 2025 | 28.63 | 28.69 | 28.50 | 28.62 | 28.62 | -0.24% | 9,290,839 |
| Nov 24, 2025 | 28.40 | 28.69 | 28.36 | 28.69 | 28.69 | 1.09% | 8,988,381 |
| Nov 21, 2025 | 29.00 | 29.09 | 28.35 | 28.38 | 28.38 | -2.47% | 13,099,069 |
| Nov 20, 2025 | 29.20 | 29.35 | 29.06 | 29.10 | 29.10 | -0.31% | 7,039,650 |
| Nov 19, 2025 | 29.53 | 29.56 | 29.16 | 29.19 | 29.19 | -1.22% | 8,257,414 |
| Nov 18, 2025 | 29.52 | 29.75 | 29.38 | 29.55 | 29.55 | 0.20% | 8,619,909 |
| Nov 17, 2025 | 29.96 | 29.99 | 29.31 | 29.49 | 29.49 | -0.94% | 12,221,150 |
| Nov 14, 2025 | 29.92 | 30.30 | 29.77 | 29.77 | 29.77 | -0.96% | 14,333,610 |
| Nov 13, 2025 | 30.08 | 30.19 | 29.55 | 30.06 | 30.06 | -0.46% | 18,840,210 |
| Nov 12, 2025 | 30.47 | 30.62 | 30.15 | 30.20 | 30.20 | -1.08% | 15,484,750 |
| Nov 11, 2025 | 30.26 | 30.65 | 30.01 | 30.53 | 30.53 | 0.93% | 19,787,040 |
| Nov 10, 2025 | 30.10 | 30.34 | 29.75 | 30.25 | 30.25 | 1.27% | 28,382,210 |
| Nov 7, 2025 | 28.89 | 30.14 | 28.88 | 29.87 | 29.87 | 3.50% | 36,668,910 |
| Nov 6, 2025 | 28.89 | 28.94 | 28.77 | 28.86 | 28.86 | - | 5,133,208 |
| Nov 5, 2025 | 28.91 | 28.96 | 28.77 | 28.86 | 28.86 | -0.48% | 5,897,356 |
| Nov 4, 2025 | 28.98 | 29.05 | 28.77 | 29.00 | 29.00 | 0.07% | 8,215,813 |
| Nov 3, 2025 | 28.83 | 29.00 | 28.80 | 28.98 | 28.98 | 0.52% | 7,273,492 |
| Oct 31, 2025 | 28.63 | 28.85 | 28.50 | 28.83 | 28.83 | 0.66% | 9,777,977 |
| Oct 30, 2025 | 28.78 | 28.92 | 28.64 | 28.64 | 28.64 | -0.52% | 6,837,519 |
| Oct 29, 2025 | 28.95 | 29.00 | 28.61 | 28.79 | 28.79 | -0.52% | 8,075,324 |
| Oct 28, 2025 | 29.21 | 29.29 | 28.91 | 28.94 | 28.94 | -0.92% | 8,929,021 |
| Oct 27, 2025 | 29.10 | 29.38 | 28.87 | 29.21 | 29.21 | -0.20% | 12,867,540 |
| Oct 24, 2025 | 29.27 | 29.39 | 28.96 | 29.27 | 29.27 | -0.07% | 11,522,690 |
| Oct 23, 2025 | 29.18 | 29.30 | 28.88 | 29.29 | 29.29 | 0.41% | 13,470,350 |
| Oct 22, 2025 | 28.41 | 29.50 | 28.31 | 29.17 | 29.17 | 2.64% | 25,092,290 |
| Oct 21, 2025 | 28.40 | 28.49 | 28.28 | 28.42 | 28.42 | 0.11% | 6,493,764 |
| Oct 20, 2025 | 28.41 | 28.55 | 28.01 | 28.39 | 28.39 | 0.11% | 10,099,360 |
| Oct 17, 2025 | 28.77 | 28.78 | 28.33 | 28.36 | 28.36 | -2.41% | 9,222,761 |
| Oct 16, 2025 | 29.31 | 29.38 | 28.83 | 29.06 | 28.61 | -0.89% | 13,831,440 |
| Oct 15, 2025 | 28.99 | 29.34 | 28.90 | 29.32 | 28.87 | 0.96% | 11,612,590 |
| Oct 14, 2025 | 28.91 | 29.22 | 28.70 | 29.04 | 28.59 | 0.45% | 11,815,720 |
| Oct 13, 2025 | 28.70 | 29.03 | 28.56 | 28.91 | 28.46 | -0.48% | 11,307,240 |
| Oct 10, 2025 | 28.23 | 29.28 | 28.17 | 29.05 | 28.60 | 2.69% | 19,728,000 |
| Oct 9, 2025 | 27.97 | 28.29 | 27.79 | 28.29 | 27.85 | 0.71% | 11,642,440 |
| Sep 30, 2025 | 28.27 | 28.30 | 27.95 | 28.09 | 27.66 | -0.46% | 8,923,485 |
| Sep 29, 2025 | 28.40 | 28.40 | 28.08 | 28.22 | 27.78 | -0.60% | 8,493,659 |
| Sep 26, 2025 | 27.90 | 28.45 | 27.73 | 28.39 | 27.95 | 1.50% | 13,364,280 |
| Sep 25, 2025 | 28.19 | 28.30 | 27.91 | 27.97 | 27.54 | -0.78% | 9,823,041 |
| Sep 24, 2025 | 28.09 | 28.31 | 28.06 | 28.19 | 27.75 | 0.36% | 8,766,257 |
| Sep 23, 2025 | 28.57 | 28.59 | 27.96 | 28.09 | 27.66 | -1.54% | 13,473,350 |
| Sep 22, 2025 | 28.75 | 28.77 | 28.51 | 28.53 | 28.09 | -0.80% | 8,344,697 |
| Sep 19, 2025 | 29.06 | 29.06 | 28.65 | 28.76 | 28.31 | -1.61% | 16,047,560 |
| Sep 18, 2025 | 28.97 | 29.45 | 28.83 | 29.23 | 28.78 | 1.07% | 18,481,160 |
| Sep 17, 2025 | 29.09 | 29.20 | 28.90 | 28.92 | 28.47 | -0.62% | 16,344,530 |
| Sep 16, 2025 | 29.35 | 29.36 | 29.00 | 29.10 | 28.65 | -0.68% | 11,781,380 |
| Sep 15, 2025 | 29.50 | 29.53 | 29.27 | 29.30 | 28.85 | -0.68% | 9,066,840 |
| Sep 12, 2025 | 29.70 | 29.80 | 29.50 | 29.50 | 29.04 | -0.67% | 9,648,625 |
| Sep 11, 2025 | 29.45 | 29.73 | 29.40 | 29.70 | 29.24 | 0.58% | 8,812,727 |
| Sep 10, 2025 | 29.72 | 29.80 | 29.44 | 29.53 | 29.07 | -0.57% | 8,411,876 |
| Sep 9, 2025 | 29.70 | 29.90 | 29.56 | 29.70 | 29.24 | 0.07% | 9,931,976 |
| Sep 8, 2025 | 29.47 | 29.68 | 29.40 | 29.68 | 29.22 | 0.75% | 9,648,603 |
| Sep 5, 2025 | 29.34 | 29.48 | 29.10 | 29.46 | 29.00 | 0.72% | 8,884,558 |
| Sep 4, 2025 | 29.60 | 29.65 | 29.18 | 29.25 | 28.80 | -1.15% | 12,769,430 |
| Sep 3, 2025 | 29.98 | 29.98 | 29.57 | 29.59 | 29.13 | -1.30% | 12,123,900 |
| Sep 2, 2025 | 30.15 | 30.27 | 29.88 | 29.98 | 29.52 | -0.56% | 14,819,840 |
| Sep 1, 2025 | 30.44 | 30.48 | 30.11 | 30.15 | 29.68 | -0.92% | 14,714,410 |
| Aug 29, 2025 | 30.18 | 30.48 | 30.10 | 30.43 | 29.96 | 0.76% | 14,901,950 |
| Aug 28, 2025 | 30.30 | 30.40 | 29.86 | 30.20 | 29.73 | -0.33% | 20,045,360 |
| Aug 27, 2025 | 30.72 | 30.86 | 30.29 | 30.30 | 29.83 | -1.56% | 20,283,240 |
| Aug 26, 2025 | 30.90 | 31.05 | 30.76 | 30.78 | 30.30 | -0.48% | 17,322,850 |
| Aug 25, 2025 | 30.78 | 30.96 | 30.68 | 30.93 | 30.45 | 0.65% | 20,206,330 |
| Aug 22, 2025 | 30.75 | 30.78 | 30.53 | 30.73 | 30.25 | 0.03% | 14,831,960 |
| Aug 21, 2025 | 30.40 | 30.91 | 30.39 | 30.72 | 30.24 | 1.19% | 22,021,110 |
| Aug 20, 2025 | 30.23 | 30.36 | 30.13 | 30.36 | 29.89 | 0.30% | 15,624,850 |
| Aug 19, 2025 | 30.30 | 30.44 | 30.20 | 30.27 | 29.80 | -0.16% | 19,312,480 |
| Aug 18, 2025 | 30.43 | 30.45 | 30.01 | 30.32 | 29.85 | -2.85% | 49,904,910 |
| Aug 15, 2025 | 31.05 | 31.23 | 30.84 | 31.21 | 30.73 | 0.06% | 15,530,390 |
| Aug 14, 2025 | 31.50 | 31.68 | 31.13 | 31.19 | 30.71 | -1.14% | 14,028,930 |
| Aug 13, 2025 | 31.67 | 31.71 | 31.40 | 31.55 | 31.06 | -0.38% | 15,176,630 |
| Aug 12, 2025 | 31.77 | 32.06 | 31.55 | 31.67 | 31.18 | -0.38% | 15,403,070 |
| Aug 11, 2025 | 31.66 | 31.97 | 31.51 | 31.79 | 31.30 | 0.41% | 10,751,650 |
| Aug 8, 2025 | 31.64 | 31.82 | 31.51 | 31.66 | 31.17 | 0.09% | 9,004,857 |
| Aug 7, 2025 | 31.87 | 31.88 | 31.59 | 31.63 | 31.14 | -0.75% | 12,557,730 |
| Aug 6, 2025 | 32.19 | 32.25 | 31.76 | 31.87 | 31.38 | -0.90% | 15,339,040 |
| Aug 5, 2025 | 32.09 | 32.28 | 31.82 | 32.16 | 31.66 | 0.12% | 14,165,720 |
| Aug 4, 2025 | 31.81 | 32.35 | 31.49 | 32.12 | 31.62 | 2.07% | 23,254,170 |
| Aug 1, 2025 | 31.30 | 32.20 | 31.21 | 31.47 | 30.98 | 0.45% | 16,735,270 |
| Jul 31, 2025 | 31.92 | 31.93 | 31.26 | 31.33 | 30.84 | -2.22% | 17,933,530 |
| Jul 30, 2025 | 31.55 | 32.59 | 31.51 | 32.04 | 31.54 | 1.33% | 27,181,340 |
| Jul 29, 2025 | 31.76 | 31.76 | 31.33 | 31.62 | 31.13 | 0.09% | 9,791,269 |
| Jul 28, 2025 | 31.73 | 31.88 | 31.47 | 31.59 | 31.10 | -0.25% | 10,312,290 |
| Jul 25, 2025 | 31.86 | 32.14 | 31.62 | 31.67 | 31.18 | -0.47% | 10,823,500 |
| Jul 24, 2025 | 31.62 | 31.88 | 31.45 | 31.82 | 31.33 | 0.70% | 10,176,360 |
| Jul 23, 2025 | 31.70 | 31.88 | 31.50 | 31.60 | 31.11 | -0.28% | 8,691,294 |
| Jul 22, 2025 | 31.48 | 31.85 | 31.45 | 31.69 | 31.20 | 0.54% | 10,847,530 |
| Jul 21, 2025 | 31.44 | 31.59 | 31.18 | 31.52 | 31.03 | 0.13% | 9,719,472 |
| Jul 18, 2025 | 31.55 | 31.63 | 31.31 | 31.48 | 30.99 | -0.25% | 8,603,105 |
| Jul 17, 2025 | 30.88 | 31.95 | 30.81 | 31.56 | 31.07 | 2.20% | 21,225,960 |
| Jul 16, 2025 | 30.67 | 30.96 | 30.50 | 30.88 | 30.40 | 0.85% | 13,058,960 |
| Jul 15, 2025 | 31.13 | 31.19 | 30.42 | 30.62 | 30.15 | -1.61% | 15,103,590 |
| Jul 14, 2025 | 31.30 | 31.45 | 31.11 | 31.12 | 30.64 | -0.32% | 9,266,883 |
| Jul 11, 2025 | 31.17 | 31.57 | 31.12 | 31.22 | 30.74 | 0.19% | 12,513,950 |