Skip to main content
Guangdong Zhongsheng Pharmaceutical Co., Ltd. (SHE:002317)
China flag China · Delayed Price · Currency is CNY
22.47
-0.53 (-2.30%)
At close: Dec 5, 2025

SHE:002317 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202517.0017.0916.6416.9716.97-0.18%20,801,370
Sep 26, 202517.3017.3416.8217.0017.00-2.41%29,501,100
Sep 25, 202517.7117.9017.3117.4217.42-1.80%28,471,090
Sep 24, 202517.7317.8517.4817.7417.74-0.62%28,084,960
Sep 23, 202518.2118.3917.5117.8517.85-3.62%60,456,370
Sep 22, 202519.9820.8817.8118.5218.52-6.28%97,404,740
Sep 19, 202520.2120.4819.5119.7619.76-2.42%26,400,750
Sep 18, 202520.0121.0019.9820.2520.250.75%45,515,220
Sep 17, 202520.2520.7420.0520.1020.10-0.45%26,048,010
Sep 16, 202520.3020.4019.9520.1920.19-0.88%18,348,990
Sep 15, 202520.3020.8320.2620.3720.370.05%22,993,550
Sep 12, 202520.2120.6720.1620.3620.360.79%28,479,460
Sep 11, 202519.9020.3418.9220.2020.20-2.56%43,532,310
Sep 10, 202520.2621.3620.2020.7320.732.27%40,146,050
Sep 9, 202520.7021.0920.1320.2720.27-2.64%23,923,530
Sep 8, 202520.6221.6520.6220.8220.821.12%34,056,810
Sep 5, 202519.9720.6719.5420.5920.593.05%29,451,470
Sep 4, 202520.5420.7319.6019.9819.98-2.87%28,555,980
Sep 3, 202520.9321.2420.3820.5720.57-2.09%31,956,150
Sep 2, 202521.9922.0920.7321.0121.01-4.46%37,442,560
Sep 1, 202521.1222.1020.8421.9921.992.90%40,653,640
Aug 29, 202521.2121.5921.1921.3721.370.38%31,415,320
Aug 28, 202521.3221.6820.6521.2921.29-0.14%42,918,890
Aug 27, 202522.2822.5521.3221.3221.32-4.44%43,375,830
Aug 26, 202522.9722.9722.0222.3122.31-3.67%43,640,380
Aug 25, 202522.4523.4522.3523.1623.163.16%55,468,820
Aug 22, 202522.7022.7822.3022.4522.45-0.49%34,947,870
Aug 21, 202522.7423.1522.4022.5622.56-1.01%37,470,910
Aug 20, 202523.3924.3422.5022.7922.79-4.36%66,119,370
Aug 19, 202522.9624.9222.8623.8323.833.79%81,588,650
Aug 18, 202522.5323.5422.3822.9622.961.91%71,165,430
Aug 15, 202521.3122.8021.2422.5322.538.58%78,582,110
Aug 14, 202521.4021.6620.7320.7520.75-3.04%47,408,320
Aug 13, 202521.1221.8521.0821.4021.40-0.88%58,919,020
Aug 12, 202521.7822.8021.4021.5921.590.65%76,621,190
Aug 11, 202520.8121.5720.7721.4521.452.14%67,249,770
Aug 8, 202519.8021.5919.6121.0021.006.44%96,281,880
Aug 7, 202519.7920.3319.6119.7319.73-1.60%43,740,000
Aug 6, 202520.6521.0519.8320.0520.05-3.61%69,450,200
Aug 5, 202520.6720.9020.1420.8020.800.05%77,572,950
Aug 4, 202521.3521.4419.5920.7920.79-3.48%138,180,200
Aug 1, 202520.3322.0420.3121.5421.547.49%163,610,400
Jul 31, 202519.4520.8419.1120.0420.042.98%128,653,500
Jul 30, 202519.3020.6619.1219.4619.46-1.37%142,574,300
Jul 29, 202518.0819.7317.8119.7319.739.98%116,836,000
Jul 28, 202516.6318.1316.6017.9417.947.88%88,288,040
Jul 25, 202516.9217.0816.5716.6316.63-2.29%39,467,100
Jul 24, 202516.8717.2816.7317.0217.020.35%49,425,310
Jul 23, 202516.8017.6016.7116.9616.96-0.35%50,931,230
Jul 22, 202517.3017.8516.9217.0217.02-2.46%63,972,790
Jul 21, 202517.5417.8517.1917.4517.45-1.02%50,385,440
Jul 18, 202517.6617.9017.4317.6317.63-0.45%67,623,940
Jul 17, 202516.5917.9716.5317.7117.717.01%117,517,300
Jul 16, 202515.8816.7115.8816.5516.553.70%75,915,260
Jul 15, 202516.3616.3615.8515.9615.96-0.87%51,815,540
Jul 14, 202515.8316.2615.7016.1016.100.75%54,864,250
Jul 11, 202515.5616.3915.5015.9815.981.98%69,301,710