Skip to main content
Porton Pharma Solutions Ltd. (SHE:300363)
China flag China · Delayed Price · Currency is CNY
21.43
+0.36 (1.71%)
Mar 10, 2026, 10:25 AM CST

Porton Pharma Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.7721.3420.6321.2121.211.92%7,801,235
Mar 5, 202620.9921.1320.6220.8120.810.73%7,725,709
Mar 4, 202620.7820.9720.3620.6620.66-1.24%8,992,170
Mar 3, 202622.1022.2420.8120.9220.92-4.95%15,124,470
Mar 2, 202623.2023.3421.9122.0122.01-6.42%18,836,080
Feb 27, 202623.4623.7423.3623.5223.52-0.13%5,165,324
Feb 26, 202623.6823.9423.4523.5523.55-0.21%7,766,324
Feb 25, 202623.4523.6623.2423.6023.600.94%6,310,600
Feb 24, 202623.8223.9123.3823.3823.38-0.09%5,758,915
Feb 13, 202623.9524.0923.4023.4023.40-2.17%7,646,950
Feb 12, 202623.9024.4423.8823.9223.92-0.33%7,804,549
Feb 11, 202623.9524.2423.9024.0024.000.38%6,380,790
Feb 10, 202623.8024.3923.7123.9123.910.46%8,845,517
Feb 9, 202624.0324.1623.5723.8023.800.13%7,135,608
Feb 6, 202623.7224.2523.5023.7723.77-1.04%8,929,990
Feb 5, 202624.1824.6423.8524.0224.02-0.04%8,936,515
Feb 4, 202623.6924.0623.4724.0324.031.01%8,317,975
Feb 3, 202623.5723.9123.3223.7923.791.80%8,729,382
Feb 2, 202624.2624.4023.3023.3723.37-4.38%12,738,412
Jan 30, 202624.8925.3924.2824.4424.44-1.85%9,524,528
Jan 29, 202625.1325.4524.7424.9024.90-1.31%9,432,020
Jan 28, 202625.5625.6925.1525.2325.23-1.45%9,604,649
Jan 27, 202626.4426.4525.1325.6025.60-3.03%16,584,491
Jan 26, 202626.1426.5825.7326.4026.401.73%21,523,600
Jan 23, 202626.3026.6225.6825.9525.950.04%17,453,579
Jan 22, 202626.1326.3325.8025.9425.94-0.46%8,405,856
Jan 21, 202625.7226.6625.7026.0626.060.31%12,592,410
Jan 20, 202626.4626.6325.5925.9825.98-1.78%12,335,320
Jan 19, 202627.4327.7126.3526.4526.45-5.06%18,823,440
Jan 16, 202628.3728.4427.5627.8627.86-1.42%16,027,990
Jan 15, 202628.5128.9927.9828.2628.26-3.91%22,982,547
Jan 14, 202627.3930.4027.0329.4129.417.30%41,595,960
Jan 13, 202626.2127.7226.2127.4127.415.54%28,747,420
Jan 12, 202625.6526.1925.2525.9725.971.45%17,049,470
Jan 9, 202624.8825.6324.8125.6025.602.61%12,000,070
Jan 8, 202624.9125.3824.8524.9524.950.20%10,298,140
Jan 7, 202624.4025.2524.3724.9024.901.84%12,881,510
Jan 6, 202624.6724.7024.1024.4524.45-0.41%9,439,709
Jan 5, 202623.2424.5923.2324.5524.555.64%14,819,440
Dec 31, 202523.4023.7823.2123.2423.24-0.90%6,351,073
Dec 30, 202523.2023.6523.0823.4523.450.64%6,559,945
Dec 29, 202523.4523.7023.1023.3023.30-1.02%6,918,133
Dec 26, 202523.8023.9623.4723.5423.54-1.34%5,360,735
Dec 25, 202523.7623.9723.4923.8623.860.72%5,328,245
Dec 24, 202523.2623.8623.1623.6923.691.50%6,315,311
Dec 23, 202523.2523.4923.1323.3423.340.39%5,409,972
Dec 22, 202523.5023.6123.1923.2523.25-1.77%6,807,263
Dec 19, 202523.1023.9622.9523.6723.672.78%8,616,580
Dec 18, 202522.8023.4422.7023.0323.03-0.04%6,712,576
Dec 17, 202522.7523.0722.6123.0423.041.63%6,006,485
Dec 16, 202523.2923.4722.6322.6722.67-3.86%9,434,260
Dec 15, 202524.7624.7623.4823.5823.58-5.07%16,103,080
Dec 12, 202524.0025.1923.7224.8424.843.72%25,183,460
Dec 11, 202523.8824.3823.6023.9523.951.18%12,433,550
Dec 10, 202523.3823.7222.9823.6723.670.72%6,473,530
Dec 9, 202523.4024.0923.3523.5023.500.34%8,988,125
Dec 8, 202523.4123.6923.3823.4223.42-5,962,995
Dec 5, 202523.0623.4422.9123.4223.421.25%5,333,800
Dec 4, 202523.1623.3922.9723.1323.13-0.22%4,911,688
Dec 3, 202523.1723.3823.0123.1823.18-0.04%4,522,288
Dec 2, 202523.7023.7423.1223.1923.19-2.85%6,699,344
Dec 1, 202523.9324.3323.7023.8723.870.29%7,677,274
Nov 28, 202523.6723.9823.4923.8023.800.34%5,259,653
Nov 27, 202523.5323.9623.3823.7223.720.68%7,051,920
Nov 26, 202523.4024.0623.3923.5623.560.81%7,865,728
Nov 25, 202523.3123.6923.1223.3723.370.78%7,623,154
Nov 24, 202522.7623.3322.6023.1923.192.93%8,130,907
Nov 21, 202523.3223.5922.5022.5322.53-4.05%10,421,480
Nov 20, 202523.9024.1523.4823.4823.48-1.43%6,723,080
Nov 19, 202524.3224.4823.6223.8223.82-1.65%6,575,226
Nov 18, 202524.3524.5924.0724.2224.22-0.86%6,752,961
Nov 17, 202524.9825.1424.2924.4324.43-2.82%10,877,730
Nov 14, 202524.9425.6824.8325.1425.14-0.04%11,238,040
Nov 13, 202524.5225.3524.3225.1525.152.99%12,394,860
Nov 12, 202524.8025.1424.2524.4224.42-1.33%11,516,650
Nov 11, 202525.1725.1724.5024.7524.75-1.82%11,296,240
Nov 10, 202524.7625.2524.6525.2125.211.98%10,184,110
Nov 7, 202524.9725.1624.5924.7224.72-1.36%8,972,917
Nov 6, 202524.9925.2524.8525.0625.060.36%8,664,329
Nov 5, 202525.1125.6024.4924.9724.97-2.12%14,685,870
Nov 4, 202526.2726.3725.2825.5125.51-3.48%14,151,720
Nov 3, 202527.3027.3326.1226.4326.43-0.83%16,813,350
Oct 31, 202526.5927.1226.1326.6526.650.19%18,177,040
Oct 30, 202527.3027.3326.5126.6026.60-3.62%19,431,310
Oct 29, 202526.0727.6725.8827.6027.605.87%27,929,590
Oct 28, 202526.0926.4325.7126.0726.07-0.34%15,746,680
Oct 27, 202526.2826.6125.7426.1626.162.07%24,142,610
Oct 24, 202524.8826.6124.7625.6325.633.26%24,438,680
Oct 23, 202524.4024.9124.0724.8224.821.26%11,445,340
Oct 22, 202524.5525.1224.3724.5124.51-0.81%9,165,459
Oct 21, 202524.6024.9324.0524.7124.710.45%13,372,310
Oct 20, 202524.5025.0923.9724.6024.602.59%13,692,450
Oct 17, 202525.0325.2123.9523.9823.98-4.19%16,994,680
Oct 16, 202524.7225.5824.3325.0325.030.93%21,026,640
Oct 15, 202523.4225.0023.2024.8024.806.85%31,712,870
Oct 14, 202524.6325.7523.1023.2123.21-0.56%36,655,590
Oct 13, 202523.4424.5023.0023.3423.34-6.27%22,493,670
Oct 10, 202526.0026.0024.8524.9024.90-4.67%16,231,850
Oct 9, 202525.8326.3525.4326.1226.121.36%19,717,470
Sep 30, 202524.4825.8524.3625.7725.775.31%21,704,030