ShanXi C&Y Pharmaceutical Group Co.,LTD. (SHE:300254)
China
· Delayed Price · Currency is CNY 13.50
+0.69 (5.39%)
Apr 30, 2026, 3:08 PM CST
SHE:300254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12.86 | 13.64 | 12.77 | 13.50 | 13.50 | 5.39% | 24,017,861 |
| Apr 29, 2026 | 12.35 | 13.06 | 12.27 | 12.81 | 12.81 | 3.89% | 23,030,827 |
| Apr 28, 2026 | 11.89 | 12.50 | 11.40 | 12.33 | 12.33 | 2.32% | 27,391,755 |
| Apr 27, 2026 | 11.86 | 12.09 | 11.41 | 12.05 | 12.05 | 0.92% | 16,270,500 |
| Apr 24, 2026 | 11.82 | 12.09 | 11.73 | 11.94 | 11.94 | 0.51% | 8,812,940 |
| Apr 23, 2026 | 12.14 | 12.28 | 11.81 | 11.88 | 11.88 | -2.30% | 9,582,320 |
| Apr 22, 2026 | 12.18 | 12.24 | 12.00 | 12.16 | 12.16 | -0.90% | 8,454,120 |
| Apr 21, 2026 | 12.37 | 12.53 | 12.07 | 12.27 | 12.27 | -1.37% | 11,405,860 |
| Apr 20, 2026 | 11.90 | 12.52 | 11.87 | 12.44 | 12.44 | 3.84% | 17,480,620 |
| Apr 17, 2026 | 12.13 | 12.16 | 11.79 | 11.98 | 11.98 | -1.32% | 14,214,520 |
| Apr 16, 2026 | 11.80 | 12.29 | 11.63 | 12.14 | 12.14 | 2.53% | 21,023,912 |
| Apr 15, 2026 | 11.93 | 12.03 | 11.59 | 11.84 | 11.84 | 0.77% | 18,492,231 |
| Apr 14, 2026 | 11.78 | 12.03 | 11.44 | 11.75 | 11.75 | 0.17% | 18,040,152 |
| Apr 13, 2026 | 11.98 | 11.98 | 11.58 | 11.73 | 11.73 | -2.17% | 18,366,500 |
| Apr 10, 2026 | 11.35 | 12.18 | 11.35 | 11.99 | 11.99 | 6.11% | 23,403,200 |
| Apr 9, 2026 | 11.75 | 11.81 | 11.27 | 11.30 | 11.30 | -4.16% | 11,265,810 |
| Apr 8, 2026 | 11.50 | 11.94 | 11.50 | 11.79 | 11.79 | 3.60% | 11,364,200 |
| Apr 7, 2026 | 11.23 | 11.60 | 10.88 | 11.38 | 11.38 | 2.34% | 11,037,990 |
| Apr 3, 2026 | 11.65 | 11.72 | 11.12 | 11.12 | 11.12 | -4.79% | 10,228,040 |
| Apr 2, 2026 | 11.72 | 11.87 | 11.53 | 11.68 | 11.68 | -1.27% | 12,218,300 |
| Apr 1, 2026 | 11.49 | 11.93 | 11.47 | 11.83 | 11.83 | 4.88% | 14,408,500 |
| Mar 31, 2026 | 11.68 | 11.84 | 11.26 | 11.28 | 11.28 | -3.34% | 11,582,400 |
| Mar 30, 2026 | 11.11 | 11.74 | 11.07 | 11.67 | 11.67 | 4.29% | 17,503,680 |
| Mar 27, 2026 | 10.90 | 11.29 | 10.76 | 11.19 | 11.19 | 1.73% | 14,861,100 |
| Mar 26, 2026 | 10.95 | 11.77 | 10.91 | 11.00 | 11.00 | 1.10% | 20,556,600 |
| Mar 25, 2026 | 11.15 | 11.15 | 10.86 | 10.88 | 10.88 | -1.89% | 7,545,100 |
| Mar 24, 2026 | 10.76 | 11.10 | 10.67 | 11.09 | 11.09 | 4.92% | 9,377,010 |
| Mar 23, 2026 | 11.31 | 11.31 | 10.41 | 10.57 | 10.57 | -7.52% | 14,033,760 |
| Mar 20, 2026 | 11.79 | 11.93 | 11.38 | 11.43 | 11.43 | -2.22% | 7,391,340 |
| Mar 19, 2026 | 12.01 | 12.05 | 11.59 | 11.69 | 11.69 | -3.55% | 9,209,780 |
| Mar 18, 2026 | 11.78 | 12.16 | 11.78 | 12.12 | 12.12 | 2.80% | 7,057,612 |
| Mar 17, 2026 | 12.04 | 12.19 | 11.76 | 11.79 | 11.79 | -2.16% | 7,611,228 |
| Mar 16, 2026 | 12.01 | 12.32 | 11.97 | 12.05 | 12.05 | 0.58% | 8,292,000 |
| Mar 13, 2026 | 11.95 | 12.42 | 11.86 | 11.98 | 11.98 | 0.17% | 9,690,100 |
| Mar 12, 2026 | 12.20 | 12.23 | 11.90 | 11.96 | 11.96 | -1.89% | 8,909,900 |
| Mar 11, 2026 | 12.55 | 12.55 | 12.12 | 12.19 | 12.19 | -2.87% | 10,502,900 |
| Mar 10, 2026 | 12.24 | 12.69 | 12.20 | 12.55 | 12.55 | 3.12% | 11,103,100 |
| Mar 9, 2026 | 12.30 | 12.43 | 12.11 | 12.17 | 12.17 | -1.85% | 10,237,780 |
| Mar 6, 2026 | 12.55 | 12.55 | 12.24 | 12.40 | 12.40 | -1.04% | 10,608,500 |
| Mar 5, 2026 | 12.10 | 12.66 | 12.03 | 12.53 | 12.53 | 4.85% | 17,077,680 |
| Mar 4, 2026 | 11.96 | 12.28 | 11.86 | 11.95 | 11.95 | -0.67% | 14,287,042 |
| Mar 3, 2026 | 11.98 | 12.88 | 11.94 | 12.03 | 12.03 | 0.84% | 22,990,340 |
| Mar 2, 2026 | 12.11 | 12.24 | 11.81 | 11.93 | 11.93 | -2.85% | 11,165,520 |
| Feb 27, 2026 | 12.17 | 12.42 | 12.02 | 12.28 | 12.28 | 0.82% | 9,754,840 |
| Feb 26, 2026 | 12.45 | 12.52 | 12.00 | 12.18 | 12.18 | -2.25% | 13,297,090 |
| Feb 25, 2026 | 12.11 | 12.59 | 11.91 | 12.46 | 12.46 | 2.89% | 18,325,240 |
| Feb 24, 2026 | 11.83 | 12.18 | 11.69 | 12.11 | 12.11 | 3.42% | 14,218,220 |
| Feb 13, 2026 | 11.37 | 11.84 | 11.35 | 11.71 | 11.71 | 2.99% | 12,158,040 |
| Feb 12, 2026 | 11.53 | 11.53 | 11.22 | 11.37 | 11.37 | -0.61% | 11,624,340 |
| Feb 11, 2026 | 11.85 | 11.91 | 11.40 | 11.44 | 11.44 | -4.67% | 20,982,680 |
| Feb 10, 2026 | 11.77 | 12.12 | 11.65 | 12.00 | 12.00 | 3.00% | 19,244,680 |
| Feb 9, 2026 | 11.77 | 11.99 | 11.62 | 11.65 | 11.65 | -1.10% | 29,193,110 |
| Feb 6, 2026 | 11.39 | 12.30 | 11.31 | 11.78 | 11.78 | 4.43% | 41,142,960 |
| Feb 5, 2026 | 10.69 | 11.40 | 10.59 | 11.28 | 11.28 | 5.62% | 27,865,260 |
| Feb 4, 2026 | 10.58 | 10.68 | 10.49 | 10.68 | 10.68 | 1.04% | 5,273,320 |
| Feb 3, 2026 | 10.49 | 10.60 | 10.43 | 10.57 | 10.57 | 2.03% | 5,729,200 |
| Feb 2, 2026 | 10.41 | 10.65 | 10.36 | 10.36 | 10.36 | -1.52% | 6,752,508 |
| Jan 30, 2026 | 10.37 | 10.62 | 10.36 | 10.52 | 10.52 | 0.86% | 6,731,220 |
| Jan 29, 2026 | 10.45 | 10.62 | 10.28 | 10.43 | 10.43 | -0.29% | 6,431,140 |
| Jan 28, 2026 | 10.80 | 10.82 | 10.42 | 10.46 | 10.46 | -2.97% | 10,911,000 |
| Jan 27, 2026 | 11.06 | 11.09 | 10.42 | 10.78 | 10.78 | -3.75% | 15,582,960 |
| Jan 26, 2026 | 11.03 | 11.23 | 10.85 | 11.20 | 11.20 | 1.91% | 16,854,320 |
| Jan 23, 2026 | 10.84 | 11.00 | 10.80 | 10.99 | 10.99 | 1.85% | 10,350,700 |
| Jan 22, 2026 | 10.81 | 10.81 | 10.72 | 10.79 | 10.79 | 0.28% | 6,700,100 |
| Jan 21, 2026 | 10.83 | 10.90 | 10.73 | 10.76 | 10.76 | -1.19% | 9,568,600 |
| Jan 20, 2026 | 10.82 | 10.96 | 10.81 | 10.89 | 10.89 | 0.37% | 10,054,000 |
| Jan 19, 2026 | 10.88 | 10.98 | 10.82 | 10.85 | 10.85 | -0.73% | 10,060,970 |
| Jan 16, 2026 | 11.25 | 11.28 | 10.86 | 10.93 | 10.93 | -3.10% | 18,298,100 |
| Jan 15, 2026 | 11.50 | 11.64 | 11.12 | 11.28 | 11.28 | -3.42% | 22,324,440 |
| Jan 14, 2026 | 12.25 | 12.39 | 11.50 | 11.68 | 11.68 | -2.42% | 41,979,690 |
| Jan 13, 2026 | 11.02 | 12.78 | 10.94 | 11.97 | 11.97 | 9.52% | 51,975,840 |
| Jan 12, 2026 | 10.82 | 11.11 | 10.70 | 10.93 | 10.93 | 0.83% | 12,733,101 |
| Jan 9, 2026 | 10.46 | 10.90 | 10.40 | 10.84 | 10.84 | 2.94% | 14,311,860 |
| Jan 8, 2026 | 10.26 | 10.55 | 10.17 | 10.53 | 10.53 | 3.54% | 8,119,185 |
| Jan 7, 2026 | 10.32 | 10.42 | 10.17 | 10.17 | 10.17 | -1.55% | 4,840,300 |
| Jan 6, 2026 | 10.33 | 10.49 | 10.29 | 10.33 | 10.33 | - | 5,799,400 |
| Jan 5, 2026 | 10.10 | 10.33 | 10.08 | 10.33 | 10.33 | 2.08% | 7,419,602 |
| Dec 31, 2025 | 10.49 | 10.49 | 10.05 | 10.12 | 10.12 | -2.60% | 8,428,300 |
| Dec 30, 2025 | 10.16 | 10.63 | 10.09 | 10.39 | 10.39 | 2.16% | 9,773,905 |
| Dec 29, 2025 | 10.23 | 10.23 | 10.07 | 10.17 | 10.17 | 0.39% | 3,665,760 |
| Dec 26, 2025 | 10.18 | 10.34 | 10.10 | 10.13 | 10.13 | -0.59% | 4,376,400 |
| Dec 25, 2025 | 10.08 | 10.21 | 10.05 | 10.19 | 10.19 | 1.09% | 2,751,100 |
| Dec 24, 2025 | 10.07 | 10.18 | 10.06 | 10.08 | 10.08 | - | 3,417,700 |
| Dec 23, 2025 | 10.13 | 10.20 | 10.06 | 10.08 | 10.08 | -0.79% | 3,344,100 |
| Dec 22, 2025 | 10.23 | 10.26 | 10.12 | 10.16 | 10.16 | -0.78% | 4,134,700 |
| Dec 19, 2025 | 9.98 | 10.25 | 9.98 | 10.24 | 10.24 | 2.20% | 4,462,935 |
| Dec 18, 2025 | 9.82 | 10.15 | 9.81 | 10.02 | 10.02 | 1.83% | 6,587,541 |
| Dec 17, 2025 | 9.77 | 9.89 | 9.64 | 9.84 | 9.84 | 0.10% | 4,555,900 |
| Dec 16, 2025 | 9.97 | 10.03 | 9.79 | 9.83 | 9.83 | -1.90% | 3,476,368 |
| Dec 15, 2025 | 9.98 | 10.12 | 9.82 | 10.02 | 10.02 | - | 4,264,270 |
| Dec 12, 2025 | 10.06 | 10.17 | 10.00 | 10.02 | 10.02 | -0.20% | 4,210,196 |
| Dec 11, 2025 | 10.30 | 10.35 | 10.03 | 10.04 | 10.04 | -2.62% | 4,738,887 |
| Dec 10, 2025 | 10.23 | 10.35 | 10.12 | 10.31 | 10.31 | 0.78% | 4,563,600 |
| Dec 9, 2025 | 10.51 | 10.51 | 10.21 | 10.23 | 10.23 | -2.66% | 5,820,120 |
| Dec 8, 2025 | 10.39 | 10.52 | 10.35 | 10.51 | 10.51 | 1.64% | 4,332,548 |
| Dec 5, 2025 | 10.35 | 10.43 | 10.17 | 10.34 | 10.34 | -0.10% | 5,006,100 |
| Dec 4, 2025 | 10.36 | 10.48 | 10.22 | 10.35 | 10.35 | -0.48% | 3,967,000 |
| Dec 3, 2025 | 10.47 | 10.50 | 10.33 | 10.40 | 10.40 | -0.57% | 3,749,100 |
| Dec 2, 2025 | 10.59 | 10.64 | 10.36 | 10.46 | 10.46 | -1.23% | 4,354,729 |
| Dec 1, 2025 | 10.66 | 10.77 | 10.56 | 10.59 | 10.59 | 0.09% | 5,225,800 |