Skip to main content
Zhejiang Xianju Pharmaceutical Co.,Ltd. (SHE:002332)
China flag China · Delayed Price · Currency is CNY
8.81
+0.04 (0.46%)
Apr 29, 2026, 3:04 PM CST

SHE:002332 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.918.918.708.83-0.68%4,218,511
Apr 28, 20268.788.888.728.778.77-1.02%10,806,160
Apr 27, 20268.888.918.848.868.86-0.34%8,211,336
Apr 24, 20268.918.968.868.898.89-0.78%8,773,803
Apr 23, 20268.959.018.918.968.960.22%11,727,360
Apr 22, 20268.908.958.888.948.940.22%5,766,600
Apr 21, 20268.949.008.898.928.92-0.34%7,697,625
Apr 20, 20269.009.028.918.958.95-1.86%18,951,740
Apr 17, 20269.049.378.949.129.120.88%30,751,620
Apr 16, 20269.099.109.019.049.04-0.66%9,331,709
Apr 15, 20268.989.148.959.109.101.68%17,681,020
Apr 14, 20268.958.958.818.958.950.45%10,849,970
Apr 13, 20269.009.018.898.918.91-1.11%9,384,865
Apr 10, 20269.019.108.989.019.010.11%9,798,400
Apr 9, 20269.079.198.989.009.00-1.21%11,468,900
Apr 8, 20269.179.219.069.119.110.33%15,867,310
Apr 7, 20268.979.118.889.089.081.23%10,336,300
Apr 3, 20269.099.118.968.978.97-2.18%13,551,380
Apr 2, 20269.209.289.139.179.17-0.54%14,580,300
Apr 1, 20269.119.249.039.229.221.77%24,730,520
Mar 31, 20269.059.129.029.069.060.11%10,736,414
Mar 30, 20268.909.108.859.059.051.12%14,935,350
Mar 27, 20268.638.988.618.958.952.52%12,512,300
Mar 26, 20268.728.838.698.738.73-0.23%6,754,500
Mar 25, 20268.778.788.708.758.750.57%7,423,550
Mar 24, 20268.698.738.618.708.701.28%7,947,100
Mar 23, 20268.918.918.588.598.59-4.13%16,377,100
Mar 20, 20269.039.078.968.968.96-0.88%10,280,950
Mar 19, 20269.079.109.019.049.04-0.77%10,177,240
Mar 18, 20269.109.139.039.119.11-9,412,475
Mar 17, 20269.149.219.099.119.11-0.11%11,207,100
Mar 16, 20269.099.159.079.129.120.44%7,325,630
Mar 13, 20269.089.159.069.089.08-0.11%9,084,196
Mar 12, 20269.109.129.079.099.09-0.11%7,436,054
Mar 11, 20269.129.149.089.109.10-0.33%8,811,306
Mar 10, 20269.099.149.089.139.130.77%7,815,120
Mar 9, 20269.069.099.009.069.06-0.66%10,700,100
Mar 6, 20269.029.149.009.129.120.88%9,340,823
Mar 5, 20269.099.119.019.049.040.22%11,389,690
Mar 4, 20269.169.179.029.029.02-1.64%17,733,820
Mar 3, 20269.349.399.139.179.17-1.50%23,334,100
Mar 2, 20269.329.399.249.319.31-0.96%15,034,690
Feb 27, 20269.369.429.349.409.400.11%11,573,230
Feb 26, 20269.349.559.329.399.391.29%25,174,210
Feb 25, 20269.199.309.179.279.271.09%10,939,872
Feb 24, 20269.189.219.139.179.170.44%8,511,415
Feb 13, 20269.249.249.129.139.13-0.98%10,433,110
Feb 12, 20269.319.329.219.229.22-0.97%10,085,980
Feb 11, 20269.329.349.289.319.31-0.11%8,811,750
Feb 10, 20269.299.369.269.329.320.22%9,518,650
Feb 9, 20269.319.329.259.309.300.22%9,560,335
Feb 6, 20269.259.399.229.289.280.43%18,362,200
Feb 5, 20269.229.279.199.249.240.22%10,157,610
Feb 4, 20269.139.229.109.229.220.88%11,467,360
Feb 3, 20269.139.179.079.149.140.44%10,118,240
Feb 2, 20269.179.269.089.109.10-0.87%13,298,330
Jan 30, 20269.249.309.159.189.18-0.65%9,938,392
Jan 29, 20269.219.289.119.249.240.43%12,434,650
Jan 28, 20269.339.369.179.209.20-1.39%16,136,400
Jan 27, 20269.469.479.239.339.33-1.37%17,687,250
Jan 26, 20269.399.509.309.469.460.85%23,425,590
Jan 23, 20269.379.429.349.389.380.21%14,662,190
Jan 22, 20269.349.399.329.369.360.32%9,310,724
Jan 21, 20269.389.419.319.339.33-0.96%12,117,960
Jan 20, 20269.389.469.359.429.420.21%12,224,960
Jan 19, 20269.279.419.279.409.401.51%11,396,290
Jan 16, 20269.399.419.259.269.26-1.38%16,318,700
Jan 15, 20269.389.449.349.399.390.11%11,159,570
Jan 14, 20269.379.509.299.389.380.21%26,294,890
Jan 13, 20269.299.509.259.369.360.75%26,082,610
Jan 12, 20269.249.299.209.299.290.65%15,064,410
Jan 9, 20269.169.239.149.239.230.98%13,741,390
Jan 8, 20269.109.159.089.149.140.44%9,580,961
Jan 7, 20269.159.169.089.109.10-0.44%9,511,700
Jan 6, 20269.139.149.109.149.140.22%10,130,300
Jan 5, 20269.029.129.019.129.121.22%10,712,880
Dec 31, 20259.029.038.969.019.01-5,709,600
Dec 30, 20259.059.069.009.019.01-0.55%9,659,100
Dec 29, 20259.099.119.049.069.06-0.33%6,984,766
Dec 26, 20259.099.139.069.099.090.11%8,153,989
Dec 25, 20259.069.109.059.089.080.11%6,869,600
Dec 24, 20259.049.079.019.079.070.22%6,845,233
Dec 23, 20259.099.119.019.059.05-0.44%10,749,255
Dec 22, 20259.199.199.099.099.09-1.09%16,089,834
Dec 19, 20259.139.219.099.199.190.99%8,657,380
Dec 18, 20259.069.139.069.109.100.11%5,689,800
Dec 17, 20259.019.148.979.099.090.89%9,123,600
Dec 16, 20259.159.169.009.019.01-1.53%13,443,350
Dec 15, 20259.319.329.159.159.15-1.72%13,545,762
Dec 12, 20259.379.379.309.319.31-0.64%9,530,823
Dec 11, 20259.489.539.349.379.37-1.58%14,195,694
Dec 10, 20259.469.559.309.529.52-0.21%26,060,700
Dec 9, 20259.199.699.169.549.543.58%36,362,300
Dec 8, 20259.229.279.199.219.21-0.11%9,082,053
Dec 5, 20259.209.239.119.229.220.33%8,306,391
Dec 4, 20259.189.229.139.199.190.11%6,428,500
Dec 3, 20259.229.229.119.189.18-0.22%10,142,900
Dec 2, 20259.309.309.199.209.20-1.08%9,875,632
Dec 1, 20259.279.309.229.309.300.32%12,034,680
Nov 28, 20259.409.419.239.279.27-1.28%15,462,960