Skip to main content
Shandong Jincheng Pharmaceutical Group Co., Ltd (SHE:300233)
China flag China · Delayed Price · Currency is CNY
15.64
-0.09 (-0.57%)
Apr 29, 2026, 3:04 PM CST

SHE:300233 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.6315.9015.5115.6415.64-0.57%9,013,900
Apr 28, 202615.8716.0715.6515.7315.73-1.01%8,425,300
Apr 27, 202615.6016.0015.5015.8915.891.47%10,583,640
Apr 24, 202616.0516.1415.4615.6615.66-2.49%14,765,626
Apr 23, 202616.0116.3015.9316.0616.060.25%11,500,480
Apr 22, 202615.9816.1115.8516.0216.02-0.37%8,487,100
Apr 21, 202615.9216.4815.8416.0816.080.88%12,302,400
Apr 20, 202615.7016.3615.6115.9415.940.89%14,813,710
Apr 17, 202615.7515.9515.5915.8015.80-0.19%11,839,740
Apr 16, 202615.5715.9515.5115.8315.831.47%14,883,080
Apr 15, 202615.9015.9015.5015.6015.60-1.27%14,196,890
Apr 14, 202615.6815.8015.4615.8015.802.73%15,299,460
Apr 13, 202615.3415.8015.2315.3815.38-0.26%14,547,660
Apr 10, 202615.5915.9815.3715.4215.42-0.58%26,993,690
Apr 9, 202615.9816.5015.4615.5115.514.80%39,009,870
Apr 8, 202614.7514.9014.5214.8014.802.07%7,894,400
Apr 7, 202614.6314.8714.4314.5014.50-1.69%8,449,600
Apr 3, 202614.7514.9614.5014.7514.75-1.01%11,987,440
Apr 2, 202614.5415.4014.5114.9014.902.83%17,712,490
Apr 1, 202614.1014.4913.9414.4914.494.17%11,051,030
Mar 31, 202613.9314.2013.7513.9113.91-0.22%8,222,201
Mar 30, 202613.9914.2613.9013.9413.94-1.83%5,821,200
Mar 27, 202613.6814.2113.5714.2014.202.53%6,829,902
Mar 26, 202613.9814.2513.8113.8513.85-1.28%5,327,891
Mar 25, 202614.1114.2913.8514.0314.03-0.57%6,607,295
Mar 24, 202614.3214.4513.8414.1114.110.50%5,910,125
Mar 23, 202613.8014.4213.4514.0414.04-0.35%11,200,160
Mar 20, 202614.6214.6914.0514.0914.09-2.83%5,198,100
Mar 19, 202614.8014.9514.4614.5014.50-3.20%5,292,331
Mar 18, 202614.9015.0514.8214.9814.980.74%4,537,439
Mar 17, 202615.1815.3014.8614.8714.87-1.39%6,132,965
Mar 16, 202615.2015.2514.9615.0815.08-0.92%5,389,829
Mar 13, 202615.1915.5015.1015.2215.220.26%8,391,800
Mar 12, 202614.9815.2314.9515.1815.181.34%5,939,100
Mar 11, 202615.1815.1814.8814.9814.98-1.32%5,525,993
Mar 10, 202614.9515.3814.9515.1815.181.88%6,728,517
Mar 9, 202614.8515.0014.6514.9014.90-1.59%6,477,854
Mar 6, 202614.7515.1714.7115.1415.142.02%7,691,894
Mar 5, 202614.7015.0514.6214.8414.842.34%7,790,442
Mar 4, 202614.5114.7114.3214.5014.50-1.09%6,279,000
Mar 3, 202615.6715.7314.6514.6614.66-6.39%12,937,730
Mar 2, 202615.1015.9014.9015.6615.662.49%15,870,750
Feb 27, 202615.1315.2915.0915.2815.280.26%4,114,185
Feb 26, 202615.3415.5215.1815.2415.24-0.72%4,822,546
Feb 25, 202615.1315.3715.0915.3515.351.25%3,975,703
Feb 24, 202615.2815.2915.0915.1615.160.26%3,422,137
Feb 13, 202615.2315.3415.0815.1215.12-1.11%3,942,299
Feb 12, 202615.5415.6115.2515.2915.29-1.55%4,453,371
Feb 11, 202615.5215.7015.4715.5315.530.32%4,415,800
Feb 10, 202615.3515.5815.2515.4815.480.78%4,563,300
Feb 9, 202615.4115.4515.2815.3615.360.39%4,560,098
Feb 6, 202615.1715.4315.1015.3015.300.72%5,672,970
Feb 5, 202615.1115.3615.1115.1915.19-0.07%4,078,599
Feb 4, 202615.1215.2414.9415.2015.200.40%5,314,800
Feb 3, 202614.9215.2514.7815.1415.142.64%5,933,791
Feb 2, 202615.3015.3014.7514.7514.75-4.03%7,346,581
Jan 30, 202615.6315.7815.3115.3715.37-2.29%7,331,179
Jan 29, 202615.4315.7615.2515.7315.731.22%7,296,697
Jan 28, 202615.8915.8915.4515.5415.54-2.57%9,138,218
Jan 27, 202616.0616.0815.5515.9515.95-1.85%13,379,790
Jan 26, 202615.8716.3615.6716.2516.252.91%18,579,510
Jan 23, 202615.4815.7915.4815.7915.792.27%9,774,464
Jan 22, 202615.6015.8015.4015.4415.44-1.47%10,405,150
Jan 21, 202615.0215.9014.9615.6715.673.98%14,780,235
Jan 20, 202615.3115.3915.0315.0715.07-1.63%7,197,925
Jan 19, 202615.1815.3215.0415.3215.320.79%7,696,066
Jan 16, 202615.6015.6615.1615.2015.20-2.31%10,258,963
Jan 15, 202615.6715.9115.4815.5615.56-0.70%11,476,618
Jan 14, 202615.5916.0615.2115.6715.670.51%21,572,570
Jan 13, 202615.1316.0615.1315.5915.593.25%24,322,670
Jan 12, 202614.9815.2614.9115.1015.101.48%12,719,390
Jan 9, 202614.7714.9114.7114.8814.880.61%10,730,587
Jan 8, 202614.4014.8914.4014.7914.792.71%12,095,430
Jan 7, 202614.4114.5214.2914.4014.40-0.55%7,505,607
Jan 6, 202614.4114.4814.2814.4814.480.77%6,981,741
Jan 5, 202613.9914.4013.9914.3714.372.72%8,657,075
Dec 31, 202514.0814.1513.9113.9913.99-0.21%4,435,740
Dec 30, 202514.2014.2013.8814.0214.02-1.06%6,232,644
Dec 29, 202514.2714.2714.0114.1714.17-0.84%6,491,335
Dec 26, 202514.5014.6014.2014.2914.29-6,991,570
Dec 25, 202514.2214.3214.0914.2914.290.70%4,808,770
Dec 24, 202513.9914.2113.8714.1914.190.71%7,584,426
Dec 23, 202514.4014.4614.0814.0914.09-2.15%6,065,000
Dec 22, 202514.5514.5814.3314.4014.40-0.76%6,224,000
Dec 19, 202514.5514.6314.3714.5114.510.14%7,886,000
Dec 18, 202514.3514.7214.3014.4914.490.21%5,528,298
Dec 17, 202514.3014.5514.0914.4614.460.35%7,155,700
Dec 16, 202514.8514.8914.3414.4114.41-2.90%7,689,100
Dec 15, 202514.7015.0914.4014.8414.840.75%8,116,713
Dec 12, 202515.3815.4314.6414.7314.73-3.28%11,816,550
Dec 11, 202515.6615.6915.2015.2315.23-2.56%6,290,691
Dec 10, 202515.7615.8515.5015.6315.63-0.82%5,340,915
Dec 9, 202516.2716.3015.7615.7615.76-3.13%7,026,388
Dec 8, 202516.2816.3916.2216.2716.27-0.06%2,955,800
Dec 5, 202516.2116.3515.9716.2816.280.56%3,976,175
Dec 4, 202516.6116.6216.1916.1916.19-2.65%5,751,022
Dec 3, 202516.4816.7716.3316.6316.630.79%5,017,100
Dec 2, 202516.8016.8316.4616.5016.50-1.96%3,639,900
Dec 1, 202516.8516.9616.7916.8316.83-0.12%3,412,901
Nov 28, 202516.8116.9716.7216.8516.85-0.77%5,093,611