Skip to main content
Xiangxue Pharmaceutical Co.,Ltd. (SHE:300147)
China flag China · Delayed Price · Currency is CNY
9.41
-0.09 (-0.95%)
Apr 28, 2026, 3:54 PM CST

Xiangxue Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.489.749.299.419.41-0.95%12,944,146
Apr 27, 202610.0810.089.389.509.50-5.66%19,223,100
Apr 24, 202610.1810.3910.0310.0710.07-0.10%13,729,181
Apr 23, 202610.6311.0410.0810.0810.08-7.95%31,788,237
Apr 22, 202610.1511.009.8810.9510.957.78%26,805,570
Apr 21, 202610.2910.4510.1410.1610.16-1.55%12,518,640
Apr 20, 202610.3310.5810.2810.3210.32-0.10%13,413,560
Apr 17, 20269.7710.449.7310.3310.335.73%19,758,137
Apr 16, 20269.789.989.749.779.77-0.71%12,277,701
Apr 15, 20269.709.979.599.849.842.39%19,443,947
Apr 14, 202610.0110.019.529.619.61-9.43%32,416,732
Apr 13, 202610.7810.8010.4110.6110.61-3.46%15,785,150
Apr 10, 202610.7911.2310.7710.9910.991.95%26,243,900
Apr 9, 20269.9011.199.8210.7810.788.23%30,581,840
Apr 8, 20269.919.999.809.969.961.53%11,472,950
Apr 7, 20269.9510.089.769.819.81-1.60%13,277,100
Apr 3, 20269.8010.139.659.979.972.68%20,394,100
Apr 2, 20269.709.989.649.719.71-0.41%14,322,920
Apr 1, 20269.399.809.399.759.754.17%17,723,980
Mar 31, 20269.499.759.369.369.36-0.64%12,124,190
Mar 30, 20269.279.429.259.429.42-5,338,600
Mar 27, 20269.179.479.179.429.421.51%5,608,300
Mar 26, 20269.379.459.219.289.28-0.96%4,356,600
Mar 25, 20269.119.459.069.379.373.42%6,472,000
Mar 24, 20269.009.088.919.069.062.14%5,740,630
Mar 23, 20269.169.238.718.878.87-4.73%10,149,540
Mar 20, 20269.419.519.289.319.31-0.96%6,133,000
Mar 19, 20269.319.699.259.409.400.97%9,658,881
Mar 18, 20269.359.359.209.319.31-5,135,600
Mar 17, 20269.519.549.319.319.31-1.59%5,399,100
Mar 16, 20269.429.509.369.469.46-0.42%3,984,300
Mar 13, 20269.639.649.439.509.50-1.35%5,992,700
Mar 12, 20269.709.739.569.639.63-0.21%5,902,902
Mar 11, 20269.619.799.609.659.650.63%8,346,700
Mar 10, 20269.419.669.369.599.592.13%7,738,600
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