Skip to main content
Zhejiang Xinguang Pharmaceutical Co., Ltd. (SHE:300519)
China flag China · Delayed Price · Currency is CNY
16.31
+0.12 (0.74%)
Apr 30, 2026, 3:04 PM CST

SHE:300519 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.1616.4416.1616.3116.310.74%2,247,350
Apr 29, 202616.0016.3216.0016.1916.190.75%2,723,500
Apr 28, 202616.0516.3515.9316.0716.07-0.80%3,186,700
Apr 27, 202615.8116.2015.6916.2016.201.12%4,110,700
Apr 24, 202615.5116.0515.5116.0216.022.82%3,979,200
Apr 23, 202615.8915.8915.4315.5815.58-1.52%2,581,700
Apr 22, 202615.6915.9015.4715.8215.820.44%3,450,474
Apr 21, 202615.4415.8515.3615.7515.752.27%4,485,074
Apr 20, 202614.9815.5014.8315.4015.403.01%2,927,800
Apr 17, 202615.3915.4014.8614.9514.95-2.86%2,494,700
Apr 16, 202615.2315.4214.9515.3915.391.05%2,232,790
Apr 15, 202615.2515.3515.0115.2315.230.66%2,648,200
Apr 14, 202615.2915.3714.8915.1315.13-0.39%2,290,800
Apr 13, 202615.4015.5215.0215.1915.19-1.81%2,323,600
Apr 10, 202615.3015.6615.2315.4715.471.64%2,783,600
Apr 9, 202615.5915.8815.1615.2215.22-2.81%3,244,600
Apr 8, 202615.6115.8415.5715.6615.661.16%2,749,600
Apr 7, 202615.0915.6614.8515.4815.482.58%2,843,100
Apr 3, 202615.6015.6415.0415.0915.09-3.21%2,722,050
Apr 2, 202615.8715.9515.5015.5915.59-1.64%3,142,650
Apr 1, 202615.6415.8715.4515.8515.852.99%2,329,600
Mar 31, 202615.5315.8115.3815.3915.39-0.90%2,416,000
Mar 30, 202615.2015.5915.2015.5315.530.58%2,144,600
Mar 27, 202614.7515.4514.7215.4415.443.62%2,432,400
Mar 26, 202615.2615.3614.7214.9014.90-1.84%2,063,745
Mar 25, 202614.9815.2714.9315.1815.181.67%2,534,900
Mar 24, 202614.4814.9314.3214.9314.935.51%3,436,008
Mar 23, 202615.1115.1114.0414.1514.15-7.70%3,927,900
Mar 20, 202615.8816.0215.2815.3315.33-3.28%2,467,400
Mar 19, 202616.2316.3415.7815.8515.85-3.06%2,169,700
Mar 18, 202616.0016.3815.8916.3516.352.19%2,364,300
Mar 17, 202616.3716.4216.0016.0016.00-2.26%2,148,500
Mar 16, 202616.1316.4116.0916.3716.370.99%1,886,000
Mar 13, 202616.0316.4916.0016.2116.210.68%2,346,600
Mar 12, 202616.3916.3916.0416.1016.10-1.35%1,882,500
Mar 11, 202616.4016.4516.2616.3216.32-0.49%2,320,000
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