Skip to main content
Shanghai Kaibao Pharmaceutical CO.,Ltd (SHE:300039)
China flag China · Delayed Price · Currency is CNY
6.46
+0.06 (0.94%)
At close: Mar 10, 2026

SHE:300039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.436.496.426.466.460.94%21,630,515
Mar 9, 20266.406.446.346.406.40-0.93%19,805,180
Mar 6, 20266.266.486.236.466.462.87%27,267,410
Mar 5, 20266.276.326.256.286.281.29%17,658,304
Mar 4, 20266.236.336.166.206.20-1.27%24,077,450
Mar 3, 20266.356.486.276.286.28-1.72%31,222,550
Mar 2, 20266.466.486.326.396.39-2.14%27,505,690
Feb 27, 20266.526.546.456.536.530.31%24,040,510
Feb 26, 20266.436.626.426.516.512.04%44,049,270
Feb 25, 20266.376.426.346.386.380.16%22,554,070
Feb 24, 20266.316.386.286.376.371.43%18,865,820
Feb 13, 20266.336.356.276.286.28-0.32%17,579,220
Feb 12, 20266.466.476.306.306.30-2.33%28,047,090
Feb 11, 20266.526.666.456.456.45-1.23%29,662,900
Feb 10, 20266.556.716.506.536.53-0.31%45,736,910
Feb 9, 20266.426.626.426.556.551.39%61,005,230
Feb 6, 20266.416.776.396.466.463.86%83,277,721
Feb 5, 20266.246.276.216.226.22-0.32%10,099,612
Feb 4, 20266.186.256.186.246.240.48%11,935,009
Feb 3, 20266.186.216.146.216.210.98%11,263,840
Feb 2, 20266.226.276.136.156.15-1.60%18,267,530
Jan 30, 20266.276.346.226.256.25-0.32%18,815,049
Jan 29, 20266.316.326.226.276.27-1.10%21,712,810
Jan 28, 20266.416.446.326.346.34-2.46%34,138,300
Jan 27, 20266.566.566.376.506.50-2.40%46,869,240
Jan 26, 20266.526.716.516.666.663.58%75,922,230
Jan 23, 20266.356.486.336.436.431.42%31,880,084
Jan 22, 20266.306.346.296.346.340.48%17,489,720
Jan 21, 20266.316.336.266.316.31-14,523,180
Jan 20, 20266.306.346.296.316.310.16%12,919,530
Jan 19, 20266.316.346.296.306.30-0.47%15,063,610
Jan 16, 20266.336.376.276.336.33-0.16%20,694,300
Jan 15, 20266.356.416.296.346.34-0.47%21,513,609
Jan 14, 20266.346.446.286.376.370.47%40,728,310
Jan 13, 20266.296.446.286.346.341.60%51,272,710
Jan 12, 20266.186.256.156.246.240.97%25,811,430
Jan 9, 20266.136.186.126.186.180.98%23,906,630
Jan 8, 20266.106.146.106.126.12-14,637,963
Jan 7, 20266.136.136.106.126.12-0.16%12,231,870
Jan 6, 20266.106.136.096.136.130.49%15,711,860
Jan 5, 20266.046.116.036.106.101.16%14,122,860
Dec 31, 20256.026.056.006.036.03-9,740,502
Dec 30, 20256.036.056.006.036.03-0.17%9,862,687
Dec 29, 20256.106.106.036.046.04-0.98%11,948,450
Dec 26, 20256.136.156.096.106.10-0.49%11,308,800
Dec 25, 20256.166.176.126.136.13-13,389,690
Dec 24, 20256.106.146.086.136.130.49%11,483,760
Dec 23, 20256.106.146.096.106.10-0.33%9,758,931
Dec 22, 20256.126.196.096.126.12-0.16%13,762,960
Dec 19, 20256.086.136.066.136.130.82%14,374,880
Dec 18, 20256.046.116.026.086.080.33%13,357,525
Dec 17, 20256.036.075.976.066.060.33%15,920,610
Dec 16, 20256.146.156.026.046.04-1.95%21,317,910
Dec 15, 20256.256.256.146.166.16-1.44%22,404,630
Dec 12, 20256.206.326.146.256.250.81%31,556,810
Dec 11, 20256.306.316.196.206.20-1.59%18,183,800
Dec 10, 20256.336.336.226.306.30-17,563,300
Dec 9, 20256.396.396.296.306.30-1.41%20,597,910
Dec 8, 20256.466.486.376.396.39-0.78%24,208,440
Dec 5, 20256.506.526.376.446.44-1.23%24,510,430
Dec 4, 20256.466.586.396.526.520.62%32,347,220
Dec 3, 20256.476.546.436.486.480.15%28,171,410
Dec 2, 20256.466.496.386.476.47-0.31%19,481,500
Dec 1, 20256.356.506.336.496.492.04%26,168,690
Nov 28, 20256.446.446.306.366.36-1.70%23,407,480
Nov 27, 20256.406.486.306.476.470.31%25,278,572
Nov 26, 20256.396.546.366.456.420.62%36,272,660
Nov 25, 20256.236.436.206.416.383.22%34,999,550
Nov 24, 20256.176.236.146.216.180.65%25,338,940
Nov 21, 20256.346.366.136.176.14-2.99%29,232,980
Nov 20, 20256.346.416.306.366.330.47%19,507,150
Nov 19, 20256.426.456.306.336.30-1.71%20,033,150
Nov 18, 20256.496.546.396.446.41-1.08%23,802,560
Nov 17, 20256.616.626.486.516.48-1.81%31,631,700
Nov 14, 20256.516.686.486.636.601.38%43,856,520
Nov 13, 20256.496.566.416.546.510.62%26,757,520
Nov 12, 20256.536.586.466.506.47-0.15%33,744,200
Nov 11, 20256.416.516.386.516.481.09%27,085,070
Nov 10, 20256.356.466.346.446.411.42%24,993,270
Nov 7, 20256.376.396.336.356.32-0.47%21,543,500
Nov 6, 20256.346.416.306.386.350.79%33,401,600
Nov 5, 20256.176.396.166.336.302.10%33,867,460
Nov 4, 20256.236.256.176.206.17-0.64%12,935,980
Nov 3, 20256.196.246.176.246.211.13%19,303,760
Oct 31, 20256.106.196.096.176.141.31%17,085,610
Oct 30, 20256.176.186.096.096.06-1.30%15,729,900
Oct 29, 20256.196.196.146.176.14-11,870,320
Oct 28, 20256.186.206.156.176.14-0.16%11,956,300
Oct 27, 20256.176.206.156.186.150.16%13,737,730
Oct 24, 20256.196.216.166.176.14-0.48%13,457,220
Oct 23, 20256.186.246.136.206.17-0.16%14,680,450
Oct 22, 20256.166.256.156.216.180.65%22,464,070
Oct 21, 20256.106.186.086.176.141.15%18,756,690
Oct 20, 20256.086.126.056.106.070.66%11,814,650
Oct 17, 20256.136.176.066.066.03-1.30%18,087,890
Oct 16, 20256.136.196.106.146.11-0.16%17,216,720
Oct 15, 20256.056.156.046.156.121.82%19,371,810
Oct 14, 20256.056.096.036.046.010.17%14,476,240
Oct 13, 20256.016.055.986.036.00-1.47%17,017,470
Oct 10, 20256.096.156.086.126.090.16%14,419,220