Skip to main content
Porton Pharma Solutions Ltd. (SHE:300363)
China flag China · Delayed Price · Currency is CNY
21.28
-0.60 (-2.74%)
Apr 29, 2026, 3:06 PM CST

Porton Pharma Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.1121.9520.8721.26--2.83%16,384,546
Apr 28, 202621.6523.0021.6521.8821.882.20%27,416,170
Apr 27, 202621.3821.6421.2221.4121.410.14%8,130,169
Apr 24, 202621.1121.8020.8221.3821.380.05%11,792,530
Apr 23, 202622.0222.1621.1321.3721.37-2.95%14,420,738
Apr 22, 202621.7022.2521.6522.0222.021.01%10,849,770
Apr 21, 202622.0122.3221.6221.8021.80-1.00%9,205,187
Apr 20, 202621.7422.3821.7322.0222.021.06%13,317,184
Apr 17, 202622.4022.5521.6621.7921.79-3.28%14,320,949
Apr 16, 202622.1822.6821.8522.5322.531.58%15,004,499
Apr 15, 202622.5422.6621.7722.1822.180.68%17,739,278
Apr 14, 202621.7022.0521.4122.0322.031.90%11,993,110
Apr 13, 202621.8821.9521.5721.6221.62-1.95%10,962,350
Apr 10, 202621.6322.4321.6322.0522.051.71%15,333,670
Apr 9, 202621.5222.4721.5221.6821.68-0.41%14,788,512
Apr 8, 202621.9922.1321.4621.7721.771.02%14,880,870
Apr 7, 202621.7621.9621.1521.5521.550.05%11,880,655
Apr 3, 202622.0122.1821.5121.5421.54-3.62%14,744,930
Apr 2, 202622.2522.6121.9922.3522.35-0.62%16,758,508
Apr 1, 202621.2722.5221.0122.4922.497.10%23,796,705
Mar 31, 202620.9121.7820.9021.0021.000.48%15,147,860
Mar 30, 202620.3221.0820.1020.9020.902.40%12,670,530
Mar 27, 202619.2520.4819.2120.4120.414.67%10,138,760
Mar 26, 202619.6820.0619.3919.5019.50-0.76%7,228,065
Mar 25, 202619.6719.8719.5319.6519.650.31%6,065,846
Mar 24, 202619.2819.6219.1519.5919.593.16%7,985,674
Mar 23, 202619.6319.8518.7018.9918.99-4.43%11,246,890
Mar 20, 202620.4320.6719.8319.8719.87-2.31%7,239,117
Mar 19, 202620.8020.9320.2520.3420.34-3.19%7,818,435
Mar 18, 202621.1221.3020.8821.0121.01-0.57%6,887,352
Mar 17, 202621.0021.7320.9721.1321.13-0.09%9,688,062
Mar 16, 202621.0821.3020.9621.1521.150.43%6,546,950
Mar 13, 202621.1521.3721.0021.0621.06-0.80%5,853,998
Mar 12, 202621.2021.4521.0421.2321.230.33%7,526,028
Mar 11, 202621.4421.5521.1621.1621.16-1.26%7,362,727
Mar 10, 202621.3021.5921.2521.4321.431.71%7,230,063
Mar 9, 202620.8821.1420.5321.0721.07-0.66%7,585,000
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