Skip to main content
Shanxi Zhendong Pharmaceutical Co.,Ltd (SHE:300158)
China flag China · Delayed Price · Currency is CNY
5.91
+0.01 (0.17%)
At close: Mar 10, 2026

SHE:300158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20265.936.015.905.915.910.17%17,915,064
Mar 9, 20265.895.935.825.905.90-1.01%19,774,880
Mar 6, 20265.745.995.735.965.963.47%24,323,000
Mar 5, 20265.745.815.675.765.762.13%17,493,055
Mar 4, 20265.585.705.575.645.64-0.53%20,747,690
Mar 3, 20265.905.985.655.675.67-3.41%29,237,140
Mar 2, 20266.056.055.815.875.87-4.71%39,559,318
Feb 27, 20266.106.166.066.166.160.65%20,147,900
Feb 26, 20266.216.286.106.126.12-1.77%25,160,630
Feb 25, 20266.076.306.076.236.232.47%36,932,440
Feb 24, 20266.086.146.016.086.080.16%26,870,400
Feb 13, 20266.136.296.066.076.07-0.98%31,035,860
Feb 12, 20266.306.306.106.136.13-2.70%40,760,650
Feb 11, 20266.366.446.306.306.30-1.72%36,013,920
Feb 10, 20266.376.586.356.416.41-0.77%66,505,561
Feb 9, 20266.286.656.286.466.46-0.62%119,184,800
Feb 6, 20266.256.886.206.506.5013.24%164,908,300
Feb 5, 20265.775.815.725.745.74-1.03%11,482,600
Feb 4, 20265.715.805.695.805.800.69%14,859,130
Feb 3, 20265.625.785.615.765.763.04%15,805,450
Feb 2, 20265.715.795.585.595.59-2.27%17,541,800
Jan 30, 20265.835.925.715.725.72-2.56%23,432,340
Jan 29, 20265.855.985.755.875.87-0.51%19,483,960
Jan 28, 20265.986.055.885.905.90-1.50%24,381,110
Jan 27, 20266.116.115.715.995.99-1.96%48,456,640
Jan 26, 20266.086.145.966.116.11-1.45%47,917,190
Jan 23, 20266.046.236.046.206.202.65%32,065,230
Jan 22, 20266.056.086.006.046.04-18,714,350
Jan 21, 20266.006.085.966.046.04-15,738,875
Jan 20, 20266.136.175.996.046.04-0.66%24,010,100
Jan 19, 20266.086.146.056.086.08-0.65%17,805,130
Jan 16, 20266.206.216.066.126.12-0.65%24,938,230
Jan 15, 20266.316.336.126.166.16-2.99%29,023,490
Jan 14, 20266.406.526.226.356.35-1.24%51,417,960
Jan 13, 20266.276.666.276.436.432.55%75,991,210
Jan 12, 20266.286.326.216.276.27-39,252,510
Jan 9, 20266.146.296.066.276.272.45%42,889,250
Jan 8, 20266.016.206.016.126.121.66%32,484,420
Jan 7, 20266.116.145.996.026.02-1.47%24,832,130
Jan 6, 20266.066.206.036.116.111.33%31,380,706
Jan 5, 20265.806.035.806.036.033.79%33,467,810
Dec 31, 20255.795.845.695.815.810.35%20,495,400
Dec 30, 20255.855.865.785.795.79-1.36%20,469,240
Dec 29, 20255.945.965.855.875.87-1.18%17,129,000
Dec 26, 20255.956.005.925.945.94-0.50%16,298,290
Dec 25, 20256.026.035.925.975.97-0.33%15,497,930
Dec 24, 20255.936.015.875.995.991.18%18,633,790
Dec 23, 20256.066.065.895.925.92-1.99%23,462,123
Dec 22, 20256.106.126.036.046.04-0.82%18,596,220
Dec 19, 20256.056.166.036.096.090.83%15,083,300
Dec 18, 20256.066.136.026.046.04-0.49%13,539,010
Dec 17, 20256.006.125.956.076.071.00%19,754,760
Dec 16, 20256.126.145.986.016.01-1.96%19,681,900
Dec 15, 20256.216.256.066.136.13-1.29%20,366,464
Dec 12, 20256.216.296.156.216.21-0.80%19,171,940
Dec 11, 20256.416.546.266.266.26-1.88%22,320,820
Dec 10, 20256.426.466.286.386.380.31%18,010,330
Dec 9, 20256.506.516.356.366.36-2.15%23,082,020
Dec 8, 20256.606.646.506.506.50-0.91%26,494,440
Dec 5, 20256.596.596.416.566.56-0.30%19,672,100
Dec 4, 20256.536.686.486.586.580.15%18,815,230
Dec 3, 20256.726.826.546.576.57-2.09%26,644,590
Dec 2, 20256.786.786.576.716.71-0.89%18,538,010
Dec 1, 20256.806.866.746.776.77-0.15%20,989,040
Nov 28, 20256.736.846.676.786.78-0.44%21,846,700
Nov 27, 20256.756.826.586.816.810.59%34,162,930
Nov 26, 20256.707.086.686.776.770.89%52,036,630
Nov 25, 20256.426.776.406.716.714.84%36,256,940
Nov 24, 20256.266.456.256.406.402.24%24,557,760
Nov 21, 20256.606.706.266.266.26-6.43%41,151,600
Nov 20, 20256.827.066.686.696.69-1.47%32,613,450
Nov 19, 20256.926.956.726.796.79-2.02%27,442,400
Nov 18, 20257.157.246.886.936.93-3.62%41,349,970
Nov 17, 20257.387.427.167.197.19-2.44%46,946,000
Nov 14, 20257.087.507.087.377.373.08%79,543,610
Nov 13, 20257.007.186.887.157.151.56%51,281,580
Nov 12, 20257.067.076.887.047.040.28%40,616,590
Nov 11, 20256.837.056.727.027.022.03%51,096,230
Nov 10, 20256.797.016.776.886.881.78%37,648,260
Nov 7, 20256.766.876.686.766.76-0.15%25,477,280
Nov 6, 20256.876.886.746.776.77-1.74%24,322,170
Nov 5, 20256.866.976.836.896.89-0.58%24,555,370
Nov 4, 20257.057.076.866.936.93-2.39%33,480,090
Nov 3, 20256.997.126.887.107.101.72%44,295,350
Oct 31, 20256.637.036.636.986.985.44%61,160,920
Oct 30, 20256.786.856.616.626.62-3.07%32,527,940
Oct 29, 20256.676.866.666.836.831.79%30,657,300
Oct 28, 20256.876.876.666.716.71-3.03%40,894,760
Oct 27, 20256.977.036.876.926.92-0.14%36,679,690
Oct 24, 20257.187.226.936.936.93-5.33%75,335,580
Oct 23, 20257.157.817.157.327.324.27%101,264,300
Oct 22, 20257.017.396.967.027.021.01%58,288,170
Oct 21, 20256.897.006.746.956.951.46%45,948,100
Oct 20, 20257.147.196.796.856.85-2.97%55,301,630
Oct 17, 20257.157.417.057.067.06-2.35%78,471,710
Oct 16, 20256.897.406.777.237.234.33%103,580,500
Oct 15, 20256.587.296.586.936.935.64%91,346,670
Oct 14, 20256.816.916.556.566.56-3.67%42,117,570
Oct 13, 20256.616.866.506.816.81-0.44%44,801,300
Oct 10, 20256.616.986.606.846.843.48%69,422,470