Skip to main content
Zhejiang Xinguang Pharmaceutical Co., Ltd. (SHE:300519)
China flag China · Delayed Price · Currency is CNY
16.32
-0.08 (-0.49%)
Mar 11, 2026, 3:04 PM CST

SHE:300519 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.0016.4115.9716.4016.403.02%2,326,800
Mar 9, 202615.8516.0315.8015.9215.92-0.69%2,150,300
Mar 6, 202615.5216.0315.5216.0316.032.82%2,297,600
Mar 5, 202615.5715.7115.4915.5915.591.43%1,961,200
Mar 4, 202615.4815.6315.1815.3715.37-0.84%2,746,600
Mar 3, 202615.8216.0915.4815.5015.50-2.02%3,683,100
Mar 2, 202616.3416.3615.7615.8215.82-4.12%5,167,200
Feb 27, 202616.4716.5216.2716.5016.500.24%3,016,800
Feb 26, 202616.5816.6116.3816.4616.46-0.36%2,889,400
Feb 25, 202616.7116.8216.4416.5216.52-1.14%3,332,800
Feb 24, 202616.5216.7616.4316.7116.711.70%3,128,600
Feb 13, 202616.3116.6316.2816.4316.430.74%2,769,400
Feb 12, 202616.5416.5616.2016.3116.31-1.39%3,337,300
Feb 11, 202616.5816.7116.4316.5416.540.24%3,782,700
Feb 10, 202616.6616.9116.4116.5016.500.67%5,790,200
Feb 9, 202616.7116.7616.2016.3916.390.74%7,604,700
Feb 6, 202617.4017.8916.2716.2716.271.12%12,190,500
Feb 5, 202615.9116.2015.8716.0916.090.81%2,637,900
Feb 4, 202615.8516.0615.8015.9615.960.19%2,448,100
Feb 3, 202615.8315.9415.6915.9315.931.98%2,523,100
Feb 2, 202615.8916.0415.6015.6215.62-1.64%2,726,000
Jan 30, 202615.6515.9915.6215.8815.881.08%2,491,390
Jan 29, 202615.8016.0015.5515.7115.71-0.95%2,387,790
Jan 28, 202616.1916.2315.8315.8615.86-2.16%2,556,300
Jan 27, 202616.3116.3115.7216.2116.21-1.16%3,900,500
Jan 26, 202616.3616.4716.1216.4016.401.05%3,643,100
Jan 23, 202616.1316.3216.0616.2316.230.62%2,338,400
Jan 22, 202616.1516.1815.9916.1316.130.19%2,365,700
Jan 21, 202615.8516.1015.7516.1016.101.19%2,506,300
Jan 20, 202615.9616.0615.8015.9115.91-0.25%2,183,200
Jan 19, 202615.6215.9515.5115.9515.951.40%2,064,900
Jan 16, 202615.8015.8715.5715.7315.73-0.32%2,011,800
Jan 15, 202615.8515.9015.6915.7815.78-0.57%2,360,300
Jan 14, 202615.8816.1015.6015.8715.87-0.06%3,673,700
Jan 13, 202615.6816.0915.6015.8815.881.28%4,535,800
Jan 12, 202615.6515.7115.4615.6815.680.19%3,456,100
Jan 9, 202615.4915.6515.3115.6515.651.23%3,696,900
Jan 8, 202615.2515.4615.2115.4615.461.38%2,446,800
Jan 7, 202615.3415.3915.2515.2515.25-0.59%2,125,200
Jan 6, 202615.3315.4515.2115.3415.340.07%2,494,600
Jan 5, 202614.9115.4114.9115.3315.332.89%3,558,100
Dec 31, 202515.0715.0914.8514.9014.90-0.27%1,601,130
Dec 30, 202515.0315.1214.8814.9414.94-0.66%1,853,900
Dec 29, 202515.2215.2214.9715.0415.04-1.12%2,314,400
Dec 26, 202515.4115.4515.1815.2115.21-1.30%2,648,953
Dec 25, 202515.3715.4415.2815.4115.410.39%1,595,700
Dec 24, 202515.2715.4215.1915.3515.35-0.07%1,642,200
Dec 23, 202515.4715.4815.2415.3615.36-0.58%2,172,700
Dec 22, 202515.6515.7215.4015.4515.45-1.28%2,751,500
Dec 19, 202515.4015.7015.3515.6515.651.82%2,170,600
Dec 18, 202515.0515.5015.0515.3715.371.25%2,079,400
Dec 17, 202515.0015.2614.8715.1815.181.27%2,449,742
Dec 16, 202515.3515.4314.9714.9914.99-2.98%2,906,624
Dec 15, 202515.2715.5015.1015.4515.450.65%2,368,400
Dec 12, 202515.6115.6715.3515.3515.35-2.17%3,573,600
Dec 11, 202516.1016.1815.5515.6915.69-2.73%5,511,500
Dec 10, 202516.7516.9216.0016.1316.13-4.67%7,455,600
Dec 9, 202517.4917.5016.7316.9216.92-2.42%9,344,547
Dec 8, 202516.7918.2516.6117.3417.343.96%13,183,620
Dec 5, 202517.1017.1216.5216.6816.68-3.70%9,143,453
Dec 4, 202517.4017.5316.8417.3217.32-1.37%11,935,870
Dec 3, 202516.2817.7516.1717.5617.568.00%15,229,411
Dec 2, 202516.5116.5116.0916.2616.26-1.03%2,678,600
Dec 1, 202516.3416.5716.2816.4316.430.98%3,454,700
Nov 28, 202516.5016.5716.0316.2716.27-2.34%5,139,000
Nov 27, 202516.1216.6815.8916.6616.663.48%4,767,310
Nov 26, 202516.1716.6616.0816.1016.100.31%3,612,200
Nov 25, 202515.9416.1815.6516.0516.051.84%2,623,600
Nov 24, 202515.3715.8815.3715.7615.763.48%3,425,500
Nov 21, 202516.1816.3515.2215.2315.23-6.05%3,937,900
Nov 20, 202516.4316.4616.0616.2116.21-0.49%2,486,700
Nov 19, 202516.6716.6816.2216.2916.29-1.87%2,837,721
Nov 18, 202516.7816.9316.5616.6016.60-1.01%2,978,591
Nov 17, 202516.9517.0716.6316.7716.77-1.29%3,512,500
Nov 14, 202516.7317.2416.5816.9916.991.55%6,100,179
Nov 13, 202516.8216.8416.4016.7316.73-0.48%4,236,900
Nov 12, 202516.6817.0016.5716.8116.810.96%5,768,700
Nov 11, 202516.3216.7216.2516.6516.651.96%3,866,800
Nov 10, 202516.1716.4416.1116.3316.330.93%2,373,500
Nov 7, 202516.1416.2515.9716.1816.18-0.19%2,792,900
Nov 6, 202516.3516.3516.1416.2116.21-0.67%1,819,500
Nov 5, 202516.0716.4216.0716.3216.321.24%2,305,700
Nov 4, 202516.3116.3116.0616.1216.12-0.98%2,482,300
Nov 3, 202516.1116.3216.0716.2816.281.12%2,865,050
Oct 31, 202515.7516.1715.7516.1016.102.22%3,078,854
Oct 30, 202516.0416.0815.7515.7515.75-1.87%2,149,100
Oct 29, 202516.2816.2815.8816.0516.05-0.99%2,354,000
Oct 28, 202516.2316.4416.2016.2116.21-0.55%1,852,830
Oct 27, 202516.4116.4516.1016.3016.30-0.43%2,566,800
Oct 24, 202516.3316.5116.2316.3716.370.43%2,716,803
Oct 23, 202516.4316.5816.1716.3016.30-1.27%3,321,700
Oct 22, 202516.2516.6916.1716.5116.511.23%4,687,400
Oct 21, 202515.8116.3215.6916.3116.312.90%3,865,900
Oct 20, 202515.7015.8715.5615.8515.852.06%2,348,603
Oct 17, 202515.7215.9215.5315.5315.53-0.83%2,511,600
Oct 16, 202515.8415.9615.6315.6615.66-0.82%2,530,700
Oct 15, 202515.5515.8115.4215.7915.792.27%2,639,900
Oct 14, 202515.5015.6415.4415.4415.44-0.39%2,609,900
Oct 13, 202515.1015.7514.8215.5015.50-0.83%3,462,200
Oct 10, 202515.5015.7615.4215.6315.630.97%2,514,303