Skip to main content
Shanxi Zhendong Pharmaceutical Co.,Ltd (SHE:300158)
China flag China · Delayed Price · Currency is CNY
5.74
0.00 (0.00%)
Apr 30, 2026, 12:54 PM CST

SHE:300158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.705.795.665.745.740.35%10,163,460
Apr 28, 20265.885.935.715.725.72-2.56%14,025,700
Apr 27, 20265.775.885.685.875.871.56%14,259,230
Apr 24, 20265.885.885.745.785.78-2.20%17,660,990
Apr 23, 20265.925.995.875.915.91-0.67%15,892,310
Apr 22, 20265.835.955.815.955.950.68%19,740,200
Apr 21, 20266.016.025.795.915.91-3.11%40,285,120
Apr 20, 20266.116.156.086.106.10-0.49%18,333,980
Apr 17, 20266.276.276.106.136.13-2.70%33,174,390
Apr 16, 20266.206.466.146.306.300.80%50,965,090
Apr 15, 20266.136.296.016.256.252.80%45,271,300
Apr 14, 20266.116.145.916.086.08-29,448,820
Apr 13, 20266.116.156.016.086.08-1.14%21,798,400
Apr 10, 20266.156.306.096.156.150.16%26,776,890
Apr 9, 20266.306.426.116.146.14-3.46%41,406,200
Apr 8, 20266.376.406.236.366.360.95%40,537,480
Apr 7, 20266.176.396.006.306.302.27%35,795,470
Apr 3, 20266.306.426.156.166.16-4.64%41,831,356
Apr 2, 20266.406.556.316.466.460.47%62,727,990
Apr 1, 20266.176.456.066.436.435.41%64,018,302
Mar 31, 20266.216.266.076.106.10-1.61%24,442,330
Mar 30, 20266.126.276.106.206.20-0.32%29,169,700
Mar 27, 20265.906.245.866.226.224.19%46,003,480
Mar 26, 20266.186.245.965.975.97-3.08%34,679,570
Mar 25, 20265.906.365.906.166.165.48%50,254,580
Mar 24, 20265.665.865.565.845.845.23%27,523,450
Mar 23, 20265.625.775.485.555.55-4.64%26,395,290
Mar 20, 20265.896.005.815.825.82-0.85%21,286,680
Mar 19, 20265.966.015.855.875.87-2.49%19,269,410
Mar 18, 20265.936.035.866.026.020.84%20,601,290
Mar 17, 20266.006.115.965.975.97-0.50%28,257,600
Mar 16, 20265.886.025.876.006.001.01%23,814,985
Mar 13, 20266.106.135.915.945.94-46,031,390
Mar 12, 20265.935.985.865.945.940.17%20,264,990
Mar 11, 20265.915.955.845.935.930.34%17,094,080
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