Shanghai Kaibao Pharmaceutical CO.,Ltd (SHE:300039)
China
· Delayed Price · Currency is CNY 5.78
-0.04 (-0.69%)
Apr 30, 2026, 12:54 PM CST
SHE:300039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.77 | 5.81 | 5.76 | 5.78 | - | -0.69% | 4,989,680 |
| Apr 29, 2026 | 5.72 | 5.82 | 5.70 | 5.82 | 5.82 | 1.57% | 9,266,030 |
| Apr 28, 2026 | 5.73 | 5.79 | 5.68 | 5.73 | 5.73 | - | 12,496,470 |
| Apr 27, 2026 | 5.78 | 5.78 | 5.68 | 5.73 | 5.73 | -1.04% | 9,764,876 |
| Apr 24, 2026 | 5.77 | 5.82 | 5.72 | 5.79 | 5.79 | -0.17% | 7,733,620 |
| Apr 23, 2026 | 5.85 | 5.86 | 5.79 | 5.80 | 5.80 | -1.02% | 9,561,919 |
| Apr 22, 2026 | 5.92 | 5.92 | 5.83 | 5.86 | 5.86 | -1.35% | 11,293,350 |
| Apr 21, 2026 | 5.99 | 5.99 | 5.92 | 5.94 | 5.94 | -0.83% | 7,316,225 |
| Apr 20, 2026 | 6.01 | 6.02 | 5.96 | 5.99 | 5.99 | -0.17% | 9,816,380 |
| Apr 17, 2026 | 5.97 | 6.01 | 5.88 | 6.00 | 6.00 | -0.17% | 16,017,050 |
| Apr 16, 2026 | 6.00 | 6.02 | 5.94 | 6.01 | 6.01 | - | 13,410,910 |
| Apr 15, 2026 | 5.96 | 6.05 | 5.90 | 6.01 | 6.01 | 1.52% | 18,599,400 |
| Apr 14, 2026 | 5.91 | 5.92 | 5.84 | 5.92 | 5.92 | 0.51% | 10,345,530 |
| Apr 13, 2026 | 5.97 | 5.97 | 5.86 | 5.89 | 5.89 | -1.67% | 13,021,010 |
| Apr 10, 2026 | 5.98 | 6.06 | 5.95 | 5.99 | 5.99 | 0.34% | 12,979,266 |
| Apr 9, 2026 | 6.05 | 6.16 | 5.96 | 5.97 | 5.97 | -1.81% | 18,017,490 |
| Apr 8, 2026 | 6.07 | 6.10 | 6.00 | 6.08 | 6.08 | 1.50% | 18,685,510 |
| Apr 7, 2026 | 5.87 | 6.04 | 5.78 | 5.99 | 5.99 | 1.70% | 16,775,710 |
| Apr 3, 2026 | 6.01 | 6.09 | 5.87 | 5.89 | 5.89 | -3.13% | 17,078,010 |
| Apr 2, 2026 | 6.03 | 6.14 | 6.00 | 6.08 | 6.08 | 0.33% | 21,956,717 |
| Apr 1, 2026 | 5.95 | 6.06 | 5.89 | 6.06 | 6.06 | 2.89% | 18,522,770 |
| Mar 31, 2026 | 5.91 | 5.99 | 5.87 | 5.89 | 5.89 | -0.51% | 12,554,470 |
| Mar 30, 2026 | 5.83 | 5.94 | 5.83 | 5.92 | 5.92 | - | 13,669,890 |
| Mar 27, 2026 | 5.74 | 5.93 | 5.69 | 5.92 | 5.92 | 2.42% | 17,183,280 |
| Mar 26, 2026 | 5.83 | 5.90 | 5.75 | 5.78 | 5.78 | -1.20% | 16,854,000 |
| Mar 25, 2026 | 5.74 | 5.87 | 5.73 | 5.85 | 5.85 | 1.92% | 16,074,200 |
| Mar 24, 2026 | 5.72 | 5.75 | 5.63 | 5.74 | 5.74 | 2.14% | 13,388,560 |
| Mar 23, 2026 | 5.96 | 5.96 | 5.59 | 5.62 | 5.62 | -6.80% | 28,326,890 |
| Mar 20, 2026 | 6.14 | 6.18 | 6.03 | 6.03 | 6.03 | -1.63% | 16,524,400 |
| Mar 19, 2026 | 6.24 | 6.27 | 6.11 | 6.13 | 6.13 | -2.70% | 20,862,200 |
| Mar 18, 2026 | 6.28 | 6.30 | 6.21 | 6.30 | 6.30 | 0.64% | 13,381,960 |
| Mar 17, 2026 | 6.37 | 6.40 | 6.25 | 6.26 | 6.26 | -1.57% | 18,920,710 |
| Mar 16, 2026 | 6.40 | 6.43 | 6.31 | 6.36 | 6.36 | -0.47% | 17,837,950 |
| Mar 13, 2026 | 6.41 | 6.50 | 6.36 | 6.39 | 6.39 | -0.78% | 22,603,750 |
| Mar 12, 2026 | 6.46 | 6.50 | 6.41 | 6.44 | 6.44 | -0.92% | 18,059,190 |
| Mar 11, 2026 | 6.46 | 6.50 | 6.40 | 6.50 | 6.50 | 0.62% | 20,972,180 |
| Mar 10, 2026 | 6.43 | 6.49 | 6.42 | 6.46 | 6.46 | 0.94% | 21,630,515 |
| Mar 9, 2026 | 6.40 | 6.44 | 6.34 | 6.40 | 6.40 | -0.93% | 19,805,180 |
| Mar 6, 2026 | 6.26 | 6.48 | 6.23 | 6.46 | 6.46 | 2.87% | 27,267,410 |
| Mar 5, 2026 | 6.27 | 6.32 | 6.25 | 6.28 | 6.28 | 1.29% | 17,658,304 |
| Mar 4, 2026 | 6.23 | 6.33 | 6.16 | 6.20 | 6.20 | -1.27% | 24,077,450 |
| Mar 3, 2026 | 6.35 | 6.48 | 6.27 | 6.28 | 6.28 | -1.72% | 31,222,550 |
| Mar 2, 2026 | 6.46 | 6.48 | 6.32 | 6.39 | 6.39 | -2.14% | 27,505,690 |
| Feb 27, 2026 | 6.52 | 6.54 | 6.45 | 6.53 | 6.53 | 0.31% | 24,040,510 |
| Feb 26, 2026 | 6.43 | 6.62 | 6.42 | 6.51 | 6.51 | 2.04% | 44,049,270 |
| Feb 25, 2026 | 6.37 | 6.42 | 6.34 | 6.38 | 6.38 | 0.16% | 22,554,070 |
| Feb 24, 2026 | 6.31 | 6.38 | 6.28 | 6.37 | 6.37 | 1.43% | 18,865,820 |
| Feb 13, 2026 | 6.33 | 6.35 | 6.27 | 6.28 | 6.28 | -0.32% | 17,579,220 |
| Feb 12, 2026 | 6.46 | 6.47 | 6.30 | 6.30 | 6.30 | -2.33% | 28,047,090 |
| Feb 11, 2026 | 6.52 | 6.66 | 6.45 | 6.45 | 6.45 | -1.23% | 29,662,900 |
| Feb 10, 2026 | 6.55 | 6.71 | 6.50 | 6.53 | 6.53 | -0.31% | 45,736,910 |
| Feb 9, 2026 | 6.42 | 6.62 | 6.42 | 6.55 | 6.55 | 1.39% | 61,005,230 |
| Feb 6, 2026 | 6.41 | 6.77 | 6.39 | 6.46 | 6.46 | 3.86% | 83,277,721 |
| Feb 5, 2026 | 6.24 | 6.27 | 6.21 | 6.22 | 6.22 | -0.32% | 10,099,612 |
| Feb 4, 2026 | 6.18 | 6.25 | 6.18 | 6.24 | 6.24 | 0.48% | 11,935,009 |
| Feb 3, 2026 | 6.18 | 6.21 | 6.14 | 6.21 | 6.21 | 0.98% | 11,263,840 |
| Feb 2, 2026 | 6.22 | 6.27 | 6.13 | 6.15 | 6.15 | -1.60% | 18,267,530 |
| Jan 30, 2026 | 6.27 | 6.34 | 6.22 | 6.25 | 6.25 | -0.32% | 18,815,049 |
| Jan 29, 2026 | 6.31 | 6.32 | 6.22 | 6.27 | 6.27 | -1.10% | 21,712,810 |
| Jan 28, 2026 | 6.41 | 6.44 | 6.32 | 6.34 | 6.34 | -2.46% | 34,138,300 |
| Jan 27, 2026 | 6.56 | 6.56 | 6.37 | 6.50 | 6.50 | -2.40% | 46,869,240 |
| Jan 26, 2026 | 6.52 | 6.71 | 6.51 | 6.66 | 6.66 | 3.58% | 75,922,230 |
| Jan 23, 2026 | 6.35 | 6.48 | 6.33 | 6.43 | 6.43 | 1.42% | 31,880,084 |
| Jan 22, 2026 | 6.30 | 6.34 | 6.29 | 6.34 | 6.34 | 0.48% | 17,489,720 |
| Jan 21, 2026 | 6.31 | 6.33 | 6.26 | 6.31 | 6.31 | - | 14,523,180 |
| Jan 20, 2026 | 6.30 | 6.34 | 6.29 | 6.31 | 6.31 | 0.16% | 12,919,530 |
| Jan 19, 2026 | 6.31 | 6.34 | 6.29 | 6.30 | 6.30 | -0.47% | 15,063,610 |
| Jan 16, 2026 | 6.33 | 6.37 | 6.27 | 6.33 | 6.33 | -0.16% | 20,694,300 |
| Jan 15, 2026 | 6.35 | 6.41 | 6.29 | 6.34 | 6.34 | -0.47% | 21,513,609 |
| Jan 14, 2026 | 6.34 | 6.44 | 6.28 | 6.37 | 6.37 | 0.47% | 40,728,310 |
| Jan 13, 2026 | 6.29 | 6.44 | 6.28 | 6.34 | 6.34 | 1.60% | 51,272,710 |
| Jan 12, 2026 | 6.18 | 6.25 | 6.15 | 6.24 | 6.24 | 0.97% | 25,811,430 |
| Jan 9, 2026 | 6.13 | 6.18 | 6.12 | 6.18 | 6.18 | 0.98% | 23,906,630 |
| Jan 8, 2026 | 6.10 | 6.14 | 6.10 | 6.12 | 6.12 | - | 14,637,963 |
| Jan 7, 2026 | 6.13 | 6.13 | 6.10 | 6.12 | 6.12 | -0.16% | 12,231,870 |
| Jan 6, 2026 | 6.10 | 6.13 | 6.09 | 6.13 | 6.13 | 0.49% | 15,711,860 |
| Jan 5, 2026 | 6.04 | 6.11 | 6.03 | 6.10 | 6.10 | 1.16% | 14,122,860 |
| Dec 31, 2025 | 6.02 | 6.05 | 6.00 | 6.03 | 6.03 | - | 9,740,502 |
| Dec 30, 2025 | 6.03 | 6.05 | 6.00 | 6.03 | 6.03 | -0.17% | 9,862,687 |
| Dec 29, 2025 | 6.10 | 6.10 | 6.03 | 6.04 | 6.04 | -0.98% | 11,948,450 |
| Dec 26, 2025 | 6.13 | 6.15 | 6.09 | 6.10 | 6.10 | -0.49% | 11,308,800 |
| Dec 25, 2025 | 6.16 | 6.17 | 6.12 | 6.13 | 6.13 | - | 13,389,690 |
| Dec 24, 2025 | 6.10 | 6.14 | 6.08 | 6.13 | 6.13 | 0.49% | 11,483,760 |
| Dec 23, 2025 | 6.10 | 6.14 | 6.09 | 6.10 | 6.10 | -0.33% | 9,758,931 |
| Dec 22, 2025 | 6.12 | 6.19 | 6.09 | 6.12 | 6.12 | -0.16% | 13,762,960 |
| Dec 19, 2025 | 6.08 | 6.13 | 6.06 | 6.13 | 6.13 | 0.82% | 14,374,880 |
| Dec 18, 2025 | 6.04 | 6.11 | 6.02 | 6.08 | 6.08 | 0.33% | 13,357,525 |
| Dec 17, 2025 | 6.03 | 6.07 | 5.97 | 6.06 | 6.06 | 0.33% | 15,920,610 |
| Dec 16, 2025 | 6.14 | 6.15 | 6.02 | 6.04 | 6.04 | -1.95% | 21,317,910 |
| Dec 15, 2025 | 6.25 | 6.25 | 6.14 | 6.16 | 6.16 | -1.44% | 22,404,630 |
| Dec 12, 2025 | 6.20 | 6.32 | 6.14 | 6.25 | 6.25 | 0.81% | 31,556,810 |
| Dec 11, 2025 | 6.30 | 6.31 | 6.19 | 6.20 | 6.20 | -1.59% | 18,183,800 |
| Dec 10, 2025 | 6.33 | 6.33 | 6.22 | 6.30 | 6.30 | - | 17,563,300 |
| Dec 9, 2025 | 6.39 | 6.39 | 6.29 | 6.30 | 6.30 | -1.41% | 20,597,910 |
| Dec 8, 2025 | 6.46 | 6.48 | 6.37 | 6.39 | 6.39 | -0.78% | 24,208,440 |
| Dec 5, 2025 | 6.50 | 6.52 | 6.37 | 6.44 | 6.44 | -1.23% | 24,510,430 |
| Dec 4, 2025 | 6.46 | 6.58 | 6.39 | 6.52 | 6.52 | 0.62% | 32,347,220 |
| Dec 3, 2025 | 6.47 | 6.54 | 6.43 | 6.48 | 6.48 | 0.15% | 28,171,410 |
| Dec 2, 2025 | 6.46 | 6.49 | 6.38 | 6.47 | 6.47 | -0.31% | 19,481,500 |
| Dec 1, 2025 | 6.35 | 6.50 | 6.33 | 6.49 | 6.49 | 2.04% | 26,168,690 |