Skip to main content
Guangdong Zhongsheng Pharmaceutical Co., Ltd. (SHE:002317)
China flag China · Delayed Price · Currency is CNY
18.22
+0.21 (1.17%)
Mar 9, 2026, 3:04 PM CST

SHE:002317 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.5218.0417.4718.0118.012.27%20,237,990
Mar 5, 202617.5817.7717.4717.6117.611.73%18,594,190
Mar 4, 202617.2717.6317.2017.3117.31-1.42%23,116,313
Mar 3, 202618.1318.3817.5217.5617.56-3.20%29,165,180
Mar 2, 202618.6018.6818.0018.1418.14-4.43%34,511,560
Feb 27, 202618.9018.9818.7118.9818.980.48%16,145,290
Feb 26, 202619.1319.1918.8418.8918.89-1.36%21,565,470
Feb 25, 202618.9319.2518.9019.1519.150.79%17,498,870
Feb 24, 202619.1019.1618.9119.0019.000.26%14,522,640
Feb 13, 202619.0619.2218.9318.9518.95-0.79%16,220,780
Feb 12, 202619.1519.2319.0019.1019.10-0.47%16,943,850
Feb 11, 202619.3619.5019.1619.1919.19-1.24%18,804,070
Feb 10, 202619.5319.6919.3619.4319.43-1.17%24,003,120
Feb 9, 202619.4619.8819.4619.6619.660.20%30,801,490
Feb 6, 202619.9920.3819.6119.6219.621.13%48,579,570
Feb 5, 202619.2519.7419.2019.4019.400.57%31,564,650
Feb 4, 202619.0119.3318.9519.2919.290.68%26,074,790
Feb 3, 202618.9419.1718.7419.1619.162.13%26,924,600
Feb 2, 202619.1019.3518.7618.7618.76-2.04%29,147,310
Jan 30, 202619.7119.9419.0919.1519.15-4.25%43,569,651
Jan 29, 202619.6020.1019.3120.0020.000.96%53,603,740
Jan 28, 202621.1721.2519.8019.8119.81-8.16%92,138,080
Jan 27, 202622.7122.7121.0021.5721.57-5.93%107,584,000
Jan 26, 202622.0723.6022.0322.9322.936.50%145,276,100
Jan 23, 202621.3021.7721.1221.5321.531.65%54,032,150
Jan 22, 202621.1321.5521.0021.1821.180.28%44,166,640
Jan 21, 202621.8421.8420.6721.1221.12-4.26%68,513,060
Jan 20, 202621.6922.7521.6622.0622.061.80%84,771,050
Jan 19, 202622.1022.6021.5121.6721.67-1.95%79,698,760
Jan 16, 202621.4122.2020.8622.1022.103.32%86,214,547
Jan 15, 202621.3021.7021.1721.3921.39-0.79%34,724,261
Jan 14, 202621.4022.0521.1521.5621.560.56%69,547,780
Jan 13, 202621.7622.2221.3421.4421.44-1.88%74,378,260
Jan 12, 202622.0022.0921.6821.8521.850.18%65,698,740
Jan 9, 202621.4022.0221.2621.8121.811.58%72,265,950
Jan 8, 202621.6821.9221.2921.4721.47-0.51%66,281,250
Jan 7, 202620.9621.9020.8821.5821.582.86%86,565,360
Jan 6, 202621.0621.3320.7820.9820.980.48%87,027,840
Jan 5, 202618.9820.8818.9020.8820.8810.01%82,724,320
Dec 31, 202519.3119.3518.9518.9818.98-1.71%29,290,430
Dec 30, 202519.3719.5119.2319.3119.31-1.18%31,455,330
Dec 29, 202520.0120.0819.3719.5419.54-2.59%53,464,600
Dec 26, 202519.4520.3519.4020.0620.062.92%74,719,352
Dec 25, 202519.4619.6419.2219.4919.490.15%41,374,230
Dec 24, 202519.5119.8019.2619.4619.46-0.05%55,414,460
Dec 23, 202519.1019.7618.6019.4719.472.31%80,655,120
Dec 22, 202519.0819.1018.9119.0319.03-0.73%31,595,950
Dec 19, 202519.0219.2818.9619.1719.170.26%36,489,830
Dec 18, 202519.6019.7819.1119.1219.12-3.24%46,951,550
Dec 17, 202519.5319.8819.4419.7619.760.87%36,262,370
Dec 16, 202520.5220.5719.5319.5919.59-4.86%54,853,400
Dec 15, 202520.7221.0020.5020.5920.59-0.87%38,310,590
Dec 12, 202520.7920.8720.4820.7720.77-0.19%37,680,963
Dec 11, 202521.2221.3620.7720.8120.81-1.75%47,871,140
Dec 10, 202521.3721.4920.9521.1821.18-1.49%48,760,040
Dec 9, 202521.5922.2021.4121.5021.50-2.45%61,849,850
Dec 8, 202523.0623.0721.9522.0422.04-1.91%80,741,470
Dec 5, 202522.9923.1522.4522.4722.47-2.30%61,154,182
Dec 4, 202523.7523.7922.5623.0023.00-2.38%68,225,460
Dec 3, 202523.6524.2522.8923.5623.56-83,049,290
Dec 2, 202524.5124.6823.5123.5623.56-3.44%82,592,620
Dec 1, 202523.9824.6623.9124.4024.401.88%93,290,210
Nov 28, 202526.1026.1023.9523.9523.95-10.00%143,002,201
Nov 27, 202525.8027.2025.8026.6126.614.31%152,689,570
Nov 26, 202525.9226.9925.3825.5125.51-1.77%168,240,100
Nov 25, 202523.8626.4923.7625.9725.977.85%151,188,000
Nov 24, 202523.7824.7523.6024.0824.082.86%96,926,990
Nov 21, 202522.7024.4722.5723.4123.410.56%120,377,500
Nov 20, 202522.6723.5222.2623.2823.282.37%107,547,000
Nov 19, 202522.8123.4022.4122.7422.74-4.73%112,248,600
Nov 18, 202526.4326.8023.8723.8723.87-9.99%160,629,400
Nov 17, 202527.5527.9725.7726.5226.522.00%192,924,100
Nov 14, 202525.0026.0024.3126.0026.009.98%79,119,110
Nov 13, 202522.5525.6022.2523.6423.641.11%156,034,900
Nov 12, 202521.4323.3820.7223.3823.3810.02%134,415,100
Nov 11, 202520.3421.3819.9421.2521.254.17%89,364,170
Nov 10, 202521.4322.0520.2620.4020.40-2.35%103,094,000
Nov 7, 202519.9720.9919.9020.8920.895.24%88,056,250
Nov 6, 202519.6419.9019.4319.8519.851.48%54,511,940
Nov 5, 202519.7620.3519.3319.5619.56-0.91%57,154,540
Nov 4, 202520.5620.6119.5519.7419.74-2.23%58,736,520
Nov 3, 202520.1020.5419.6720.1920.194.50%100,585,400
Oct 31, 202517.8019.3217.8019.3219.3210.02%77,252,240
Oct 30, 202517.7917.8517.4217.5617.56-1.62%22,447,540
Oct 29, 202517.4417.8617.3817.8517.851.54%25,842,280
Oct 28, 202517.9218.0017.5517.5817.58-2.50%30,608,520
Oct 27, 202517.9018.2317.7218.0318.030.39%37,447,900
Oct 24, 202518.0918.4017.8717.9617.96-2.55%44,916,680
Oct 23, 202519.1619.1618.0818.4318.43-4.75%56,964,980
Oct 22, 202518.2119.7718.0919.3519.355.22%76,492,400
Oct 21, 202518.2618.7417.8618.3918.391.04%57,638,550
Oct 20, 202517.4618.3017.2318.2018.204.30%65,607,950
Oct 17, 202517.1818.0817.1517.4517.452.11%70,632,480
Oct 16, 202517.0117.4916.9317.0917.09-0.75%38,066,590
Oct 15, 202516.5717.2616.5317.2217.223.99%43,643,980
Oct 14, 202516.7517.0816.4816.5616.56-1.02%25,106,000
Oct 13, 202516.5016.8816.2016.7316.73-1.41%19,546,820
Oct 10, 202516.9917.2316.8016.9716.970.06%25,427,950
Oct 9, 202517.3017.3416.8516.9616.96-1.85%24,110,220
Sep 30, 202517.0117.4517.0017.2817.281.83%27,454,190