Skip to main content
Xiangxue Pharmaceutical Co.,Ltd. (SHE:300147)
China flag China · Delayed Price · Currency is CNY
9.39
-0.06 (-0.63%)
At close: Mar 9, 2026

Xiangxue Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.519.549.309.399.39-0.63%6,186,800
Mar 6, 20269.449.489.339.459.450.43%4,444,500
Mar 5, 20269.319.449.289.419.412.28%6,132,700
Mar 4, 20269.209.369.059.209.20-0.65%6,307,812
Mar 3, 20269.559.559.229.269.26-2.63%10,004,000
Mar 2, 20269.729.769.479.519.51-3.55%10,999,000
Feb 27, 20269.7210.059.719.869.860.92%9,488,950
Feb 26, 20269.8410.209.759.779.77-0.41%17,188,986
Feb 25, 20269.449.839.289.819.813.48%15,361,680
Feb 24, 20269.799.899.469.489.48-0.84%10,657,300
Feb 13, 20269.459.689.459.569.561.59%9,591,863
Feb 12, 20269.409.549.359.419.410.21%7,478,900
Feb 11, 20269.449.589.369.399.39-5,966,626
Feb 10, 20269.449.609.389.399.39-0.53%6,956,936
Feb 9, 20269.249.609.249.449.44-0.63%11,210,650
Feb 6, 20269.609.889.479.509.501.82%13,829,710
Feb 5, 20269.369.459.289.339.330.21%7,311,310
Feb 4, 20269.409.479.179.319.31-1.48%9,139,357
Feb 3, 20269.419.519.389.459.450.11%5,932,900
Feb 2, 20269.239.699.239.449.44-9,983,187
Jan 30, 20269.449.659.239.449.44-0.11%9,470,080
Jan 29, 20269.579.699.409.459.45-1.87%9,317,100
Jan 28, 20269.9310.119.609.639.63-2.63%12,128,530
Jan 27, 202610.1610.229.839.899.89-2.27%15,860,800
Jan 26, 202610.0610.459.8010.1210.120.30%17,831,021
Jan 23, 202610.1010.2610.0410.0910.090.20%12,227,410
Jan 22, 202610.0210.229.9010.0710.07-0.10%15,057,470
Jan 21, 20269.6110.699.5510.0810.083.70%27,378,690
Jan 20, 20269.089.889.059.729.727.05%19,385,180
Jan 19, 20269.079.189.029.089.08-1.30%7,840,501
Jan 16, 20269.169.259.059.209.20-0.97%10,864,060
Jan 15, 20269.239.509.189.299.290.22%9,296,100
Jan 14, 20269.379.559.239.279.27-2.01%18,195,160
Jan 13, 20268.989.908.909.469.465.35%31,279,780
Jan 12, 20269.009.088.908.988.98-1.86%14,370,260
Jan 9, 20268.909.238.889.159.152.58%17,037,990
Jan 8, 20268.899.108.878.928.92-0.56%11,768,630
Jan 7, 20269.129.138.948.978.97-1.64%10,029,210
Jan 6, 20269.059.169.019.129.120.33%8,353,077
Jan 5, 20269.189.188.919.099.09-0.11%9,652,656
Dec 31, 20259.089.249.049.109.100.44%5,373,936
Dec 30, 20259.259.309.069.069.06-1.74%7,267,214
Dec 29, 20259.409.479.209.229.22-2.95%7,022,930
Dec 26, 20259.479.599.289.509.500.21%8,548,423
Dec 25, 20259.429.549.429.489.48-0.32%5,695,409
Dec 24, 20259.719.799.509.519.510.21%8,898,306
Dec 23, 20259.589.589.399.499.49-1.25%6,940,760
Dec 22, 20259.149.859.109.619.614.34%15,615,700
Dec 19, 20259.039.239.009.219.212.33%6,507,500
Dec 18, 20259.009.168.979.009.00-0.55%5,816,600
Dec 17, 20258.859.188.689.059.051.69%8,918,996
Dec 16, 20259.079.218.908.908.90-2.73%7,182,380
Dec 15, 20259.379.409.159.159.15-2.87%6,751,032
Dec 12, 20259.419.479.319.429.420.21%3,840,500
Dec 11, 20259.419.539.399.409.40-0.84%5,171,201
Dec 10, 20259.709.709.449.489.48-1.04%6,628,409
Dec 9, 20259.429.779.429.589.580.84%9,837,776
Dec 8, 20259.389.639.269.509.501.28%9,460,205
Dec 5, 20259.259.429.159.389.380.64%6,570,700
Dec 4, 20259.479.549.309.329.32-1.89%6,963,601
Dec 3, 20259.509.699.429.509.50-1.35%7,314,400
Dec 2, 20259.749.779.599.639.63-0.82%5,670,800
Dec 1, 20259.709.919.619.719.711.15%8,435,757
Nov 28, 20259.639.659.529.609.60-0.41%6,607,307
Nov 27, 20259.629.769.489.649.64-1.33%9,551,672
Nov 26, 20259.4110.279.349.779.774.27%19,602,530
Nov 25, 20259.349.449.239.379.371.19%5,829,575
Nov 24, 20259.149.309.149.269.260.22%6,367,400
Nov 21, 20259.709.709.029.249.24-4.84%11,652,920
Nov 20, 20259.749.869.619.719.710.10%6,562,937
Nov 19, 20259.749.829.569.709.70-0.82%6,616,805
Nov 18, 20259.859.959.759.789.78-1.01%6,635,100
Nov 17, 202510.0510.069.859.889.88-2.56%12,287,860
Nov 14, 20259.9410.449.9110.1410.141.00%17,336,090
Nov 13, 202510.0010.119.8610.0410.040.20%10,469,700
Nov 12, 20259.8310.199.7810.0210.022.04%15,058,910
Nov 11, 20259.949.979.809.829.82-1.31%7,510,539
Nov 10, 20259.9610.129.909.959.951.12%8,163,900
Nov 7, 20259.879.949.819.849.84-1.20%7,080,100
Nov 6, 20259.8910.159.899.969.96-9,131,400
Nov 5, 20259.7410.189.699.969.961.32%10,018,500
Nov 4, 20259.969.999.779.839.83-1.40%7,671,014
Nov 3, 202510.1710.199.829.979.97-1.58%12,165,680
Oct 31, 20259.5810.479.5010.1310.136.41%21,935,810
Oct 30, 20259.719.819.509.529.52-2.86%10,799,760
Oct 29, 20259.9810.049.679.809.80-2.29%14,983,430
Oct 28, 202510.2510.2710.0210.0310.03-2.15%9,748,257
Oct 27, 202510.0610.389.9310.2510.252.60%13,282,310
Oct 24, 20259.9510.179.889.999.990.81%9,611,701
Oct 23, 202510.0810.259.899.919.91-2.75%14,711,100
Oct 22, 202510.5010.6310.0710.1910.19-2.86%17,938,180
Oct 21, 202510.4710.7010.3810.4910.49-4.38%20,213,380
Oct 20, 202510.9411.1410.8510.9710.970.37%11,431,660
Oct 17, 202510.8911.2010.7110.9310.931.11%17,959,160
Oct 16, 202510.9511.2110.7910.8110.81-1.19%14,931,040
Oct 15, 202510.6111.1310.5810.9410.941.39%15,298,530
Oct 14, 202511.0011.0210.6510.7910.79-1.91%14,573,730
Oct 13, 202510.4111.1910.4111.0011.001.29%16,233,070
Oct 10, 202510.3411.3710.2810.8610.864.32%22,877,320
Oct 9, 202510.5610.7710.3010.4110.411.56%15,188,160