Skip to main content
Guangdong Zhongsheng Pharmaceutical Co., Ltd. (SHE:002317)
China flag China · Delayed Price · Currency is CNY
18.42
-0.49 (-2.59%)
Apr 29, 2026, 3:04 PM CST

SHE:002317 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.2818.9318.1118.38--2.80%19,459,478
Apr 28, 202619.1919.3818.7718.9118.91-1.92%28,415,780
Apr 27, 202618.3119.3618.2219.2819.285.01%45,936,710
Apr 24, 202618.2818.6018.1118.3618.36-0.49%17,554,610
Apr 23, 202618.1918.7318.1418.4518.450.54%27,405,910
Apr 22, 202617.8018.3617.7018.3518.352.57%24,850,940
Apr 21, 202618.1418.3317.8117.8917.89-1.65%22,539,660
Apr 20, 202618.3118.3418.0418.1918.19-1.30%19,346,200
Apr 17, 202618.7118.7718.1818.4318.43-1.97%30,246,000
Apr 16, 202618.9118.9218.6218.8018.80-1.52%31,036,110
Apr 15, 202618.6919.2518.3719.0919.093.75%50,582,050
Apr 14, 202618.5018.5818.0118.4018.400.11%22,887,470
Apr 13, 202618.4818.5818.3018.3818.38-1.18%13,851,140
Apr 10, 202618.5618.8818.3818.6018.600.22%22,944,870
Apr 9, 202618.7419.2218.5418.5618.56-2.26%28,382,670
Apr 8, 202619.0019.2418.7018.9918.991.55%28,138,270
Apr 7, 202618.4519.0918.0218.7018.701.25%28,550,180
Apr 3, 202618.6518.9418.4018.4718.47-3.85%34,758,020
Apr 2, 202619.0119.4618.9019.2119.210.21%49,909,070
Apr 1, 202618.6819.2318.3619.1719.174.18%51,160,430
Mar 31, 202618.5518.8918.3618.4018.40-1.34%21,366,490
Mar 30, 202618.2618.9118.2318.6518.650.65%30,174,310
Mar 27, 202617.4018.5417.3318.5318.535.46%33,549,760
Mar 26, 202617.5817.9317.5117.5717.57-0.28%13,975,590
Mar 25, 202617.4817.6717.4817.6217.620.86%12,870,050
Mar 24, 202616.9917.4716.9917.4717.474.49%22,097,610
Mar 23, 202617.3317.4016.6016.7216.72-5.16%26,614,040
Mar 20, 202618.0918.3817.5017.6317.63-2.60%17,402,394
Mar 19, 202618.0818.4518.0118.1018.10-0.82%18,856,988
Mar 18, 202618.0718.2517.9018.2518.251.00%12,027,310
Mar 17, 202618.3418.4518.0618.0718.07-1.20%14,148,680
Mar 16, 202618.0318.3618.0018.2918.290.94%12,744,490
Mar 13, 202618.2118.4018.1018.1218.12-0.98%13,371,760
Mar 12, 202618.4418.4818.1818.3018.30-1.08%15,125,680
Mar 11, 202618.5218.6518.4418.5018.50-0.54%14,116,590
Mar 10, 202618.2818.6218.2518.6018.602.09%23,349,954
Mar 9, 202617.7818.4117.6818.2218.221.17%29,813,270
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