Shenyang Xingqi Pharmaceutical Co.,Ltd. (SHE:300573)
China
· Delayed Price · Currency is CNY 72.97
-0.49 (-0.67%)
At close: Dec 5, 2025
SHE:300573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.40 | 73.43 | 72.15 | 72.97 | 72.97 | -0.67% | 5,364,219 |
| Dec 4, 2025 | 71.01 | 73.70 | 71.01 | 73.46 | 73.46 | 3.02% | 7,858,339 |
| Dec 3, 2025 | 71.42 | 72.83 | 70.80 | 71.31 | 71.31 | -0.15% | 4,360,107 |
| Dec 2, 2025 | 72.28 | 72.86 | 71.37 | 71.42 | 71.42 | -1.73% | 4,128,625 |
| Dec 1, 2025 | 72.00 | 72.68 | 71.20 | 72.68 | 72.68 | 1.10% | 5,661,446 |
| Nov 28, 2025 | 70.80 | 72.10 | 70.70 | 71.89 | 71.89 | 1.20% | 4,662,318 |
| Nov 27, 2025 | 71.20 | 71.90 | 70.80 | 71.04 | 71.04 | -0.27% | 3,801,356 |
| Nov 26, 2025 | 71.18 | 72.43 | 71.10 | 71.23 | 71.23 | -0.29% | 5,842,388 |
| Nov 25, 2025 | 69.32 | 71.88 | 69.32 | 71.44 | 71.44 | 3.36% | 8,158,674 |
| Nov 24, 2025 | 68.73 | 69.40 | 68.00 | 69.12 | 69.12 | 1.32% | 4,877,026 |
| Nov 21, 2025 | 70.20 | 70.79 | 68.18 | 68.22 | 68.22 | -4.12% | 10,238,970 |
| Nov 20, 2025 | 72.03 | 72.70 | 71.00 | 71.15 | 71.15 | -1.19% | 5,301,459 |
| Nov 19, 2025 | 72.00 | 73.39 | 71.20 | 72.01 | 72.01 | 0.35% | 7,918,754 |
| Nov 18, 2025 | 72.11 | 72.70 | 70.95 | 71.76 | 71.76 | -0.49% | 6,220,732 |
| Nov 17, 2025 | 73.30 | 73.73 | 71.77 | 72.11 | 72.11 | -2.55% | 9,243,036 |
| Nov 14, 2025 | 74.83 | 75.76 | 74.00 | 74.00 | 74.00 | -1.57% | 8,389,760 |
| Nov 13, 2025 | 74.19 | 75.96 | 73.70 | 75.18 | 75.18 | 1.20% | 9,710,148 |
| Nov 12, 2025 | 74.10 | 75.75 | 73.60 | 74.29 | 74.29 | -0.20% | 10,323,120 |
| Nov 11, 2025 | 74.12 | 75.25 | 72.99 | 74.44 | 74.44 | 0.84% | 9,274,032 |
| Nov 10, 2025 | 75.00 | 75.19 | 72.92 | 73.82 | 73.82 | -1.90% | 10,883,130 |
| Nov 7, 2025 | 76.17 | 76.49 | 75.23 | 75.25 | 75.25 | -1.72% | 8,389,434 |
| Nov 6, 2025 | 76.10 | 77.50 | 76.10 | 76.57 | 76.57 | 0.03% | 7,636,250 |
| Nov 5, 2025 | 76.17 | 77.52 | 75.82 | 76.55 | 76.55 | -0.33% | 10,229,410 |
| Nov 4, 2025 | 79.11 | 79.48 | 76.08 | 76.80 | 76.80 | -3.27% | 12,847,180 |
| Nov 3, 2025 | 80.06 | 80.92 | 77.60 | 79.40 | 79.40 | -1.01% | 15,815,210 |
| Oct 31, 2025 | 83.21 | 83.84 | 79.50 | 80.21 | 80.21 | -3.73% | 23,035,570 |
| Oct 30, 2025 | 81.98 | 85.65 | 81.33 | 83.32 | 83.32 | 1.60% | 24,136,990 |
| Oct 29, 2025 | 80.30 | 83.50 | 79.00 | 82.01 | 82.01 | 5.29% | 30,939,310 |
| Oct 28, 2025 | 77.52 | 78.09 | 75.80 | 77.89 | 77.89 | 0.08% | 15,563,950 |
| Oct 27, 2025 | 75.18 | 78.37 | 74.40 | 77.83 | 77.83 | 4.78% | 19,418,840 |
| Oct 24, 2025 | 72.18 | 75.38 | 71.81 | 74.28 | 74.28 | 2.47% | 13,870,550 |
| Oct 23, 2025 | 71.60 | 74.20 | 71.19 | 72.49 | 72.49 | 0.68% | 9,621,628 |
| Oct 22, 2025 | 74.28 | 74.28 | 71.50 | 72.00 | 72.00 | -2.79% | 12,934,080 |
| Oct 21, 2025 | 74.74 | 75.73 | 73.44 | 74.07 | 74.07 | -0.39% | 15,871,180 |
| Oct 20, 2025 | 71.71 | 75.00 | 69.70 | 74.36 | 74.36 | 4.22% | 20,535,580 |
| Oct 17, 2025 | 71.00 | 71.93 | 69.70 | 71.35 | 71.35 | -0.14% | 12,953,100 |
| Oct 16, 2025 | 70.07 | 72.72 | 69.50 | 71.45 | 71.45 | 2.92% | 18,527,610 |
| Oct 15, 2025 | 65.67 | 70.84 | 64.88 | 69.42 | 69.42 | 5.71% | 15,560,060 |
| Oct 14, 2025 | 68.23 | 68.80 | 65.37 | 65.67 | 65.67 | -3.75% | 9,387,440 |
| Oct 13, 2025 | 64.50 | 68.50 | 64.18 | 68.23 | 68.23 | 1.32% | 9,007,878 |
| Oct 10, 2025 | 68.50 | 68.59 | 67.00 | 67.34 | 67.34 | 0.24% | 9,218,947 |
| Oct 9, 2025 | 66.01 | 67.50 | 65.90 | 67.18 | 67.18 | 2.21% | 8,727,750 |
| Sep 30, 2025 | 64.98 | 65.98 | 64.78 | 65.73 | 65.73 | 1.25% | 5,630,550 |
| Sep 29, 2025 | 65.62 | 65.98 | 63.60 | 64.92 | 64.92 | -1.04% | 7,945,008 |
| Sep 26, 2025 | 67.00 | 67.00 | 65.57 | 65.60 | 65.60 | -2.03% | 6,364,570 |
| Sep 25, 2025 | 66.66 | 68.32 | 66.66 | 66.96 | 66.96 | -0.51% | 7,799,723 |
| Sep 24, 2025 | 65.78 | 67.36 | 65.19 | 67.30 | 67.30 | 1.68% | 7,993,720 |
| Sep 23, 2025 | 68.00 | 68.20 | 64.41 | 66.19 | 65.49 | -2.96% | 12,546,060 |
| Sep 22, 2025 | 68.40 | 69.26 | 66.91 | 68.21 | 67.49 | -0.47% | 10,854,140 |
| Sep 19, 2025 | 71.60 | 71.69 | 67.85 | 68.53 | 67.81 | -4.30% | 16,184,590 |
| Sep 18, 2025 | 73.00 | 74.01 | 70.94 | 71.61 | 70.85 | -1.90% | 15,560,620 |
| Sep 17, 2025 | 71.68 | 73.81 | 71.44 | 73.00 | 72.23 | 1.87% | 13,621,420 |
| Sep 16, 2025 | 71.08 | 72.23 | 70.69 | 71.66 | 70.90 | 0.58% | 8,184,026 |
| Sep 15, 2025 | 72.33 | 72.60 | 71.17 | 71.25 | 70.50 | -1.48% | 8,178,128 |
| Sep 12, 2025 | 72.67 | 73.30 | 71.16 | 72.32 | 71.56 | 0.07% | 12,667,010 |
| Sep 11, 2025 | 70.00 | 72.27 | 67.33 | 72.27 | 71.51 | 1.65% | 14,379,680 |
| Sep 10, 2025 | 71.68 | 72.45 | 70.42 | 71.10 | 70.35 | -0.92% | 10,401,700 |
| Sep 9, 2025 | 73.00 | 75.77 | 71.36 | 71.76 | 71.00 | -2.10% | 18,149,310 |
| Sep 8, 2025 | 72.50 | 74.56 | 72.20 | 73.30 | 72.52 | 1.73% | 15,303,650 |
| Sep 5, 2025 | 71.74 | 72.99 | 70.15 | 72.05 | 71.29 | 1.19% | 18,031,570 |
| Sep 4, 2025 | 74.80 | 76.37 | 69.28 | 71.20 | 70.45 | -4.09% | 24,084,020 |
| Sep 3, 2025 | 77.02 | 78.38 | 73.87 | 74.24 | 73.45 | -3.04% | 20,614,900 |
| Sep 2, 2025 | 77.52 | 80.08 | 75.80 | 76.57 | 75.76 | -1.25% | 31,539,200 |
| Sep 1, 2025 | 66.70 | 79.02 | 66.66 | 77.54 | 76.72 | 14.65% | 38,714,920 |
| Aug 29, 2025 | 68.70 | 70.00 | 67.56 | 67.63 | 66.91 | -1.56% | 20,598,130 |
| Aug 28, 2025 | 69.01 | 72.78 | 68.30 | 68.70 | 67.97 | 3.71% | 31,883,900 |
| Aug 27, 2025 | 65.18 | 67.15 | 65.09 | 66.24 | 65.54 | 0.81% | 14,293,870 |
| Aug 26, 2025 | 67.00 | 67.56 | 65.00 | 65.71 | 65.02 | -2.74% | 15,712,570 |
| Aug 25, 2025 | 66.82 | 68.55 | 65.98 | 67.56 | 66.85 | 0.87% | 15,763,870 |
| Aug 22, 2025 | 67.89 | 68.07 | 66.30 | 66.98 | 66.27 | -0.74% | 14,374,230 |
| Aug 21, 2025 | 64.73 | 68.47 | 64.26 | 67.48 | 66.77 | 4.69% | 22,774,730 |
| Aug 20, 2025 | 63.62 | 65.67 | 63.40 | 64.46 | 63.78 | 0.26% | 11,638,320 |
| Aug 19, 2025 | 63.61 | 66.21 | 63.61 | 64.29 | 63.61 | 0.50% | 16,862,280 |
| Aug 18, 2025 | 63.38 | 64.42 | 62.57 | 63.97 | 63.29 | 1.30% | 14,692,520 |
| Aug 15, 2025 | 61.80 | 63.63 | 61.61 | 63.15 | 62.48 | 1.85% | 11,294,420 |
| Aug 14, 2025 | 64.51 | 64.59 | 61.99 | 62.00 | 61.34 | -3.64% | 14,842,310 |
| Aug 13, 2025 | 62.80 | 65.00 | 62.11 | 64.34 | 63.66 | 3.29% | 16,878,130 |
| Aug 12, 2025 | 62.50 | 63.10 | 61.88 | 62.29 | 61.63 | -0.26% | 8,035,385 |
| Aug 11, 2025 | 61.06 | 62.50 | 61.05 | 62.45 | 61.79 | 2.26% | 10,058,090 |
| Aug 8, 2025 | 61.10 | 62.00 | 60.67 | 61.07 | 60.42 | -0.26% | 8,855,669 |
| Aug 7, 2025 | 61.90 | 62.70 | 60.95 | 61.23 | 60.58 | -1.94% | 12,613,030 |
| Aug 6, 2025 | 63.13 | 64.65 | 62.14 | 62.44 | 61.78 | -0.64% | 13,130,940 |
| Aug 5, 2025 | 62.98 | 63.40 | 62.00 | 62.84 | 62.18 | -0.27% | 10,638,090 |
| Aug 4, 2025 | 61.29 | 63.20 | 60.22 | 63.01 | 62.34 | 2.04% | 13,532,650 |
| Aug 1, 2025 | 64.00 | 64.90 | 61.57 | 61.75 | 61.10 | -4.31% | 18,579,120 |
| Jul 31, 2025 | 64.09 | 66.28 | 63.29 | 64.53 | 63.85 | 0.64% | 19,440,950 |
| Jul 30, 2025 | 65.50 | 67.75 | 63.73 | 64.12 | 63.44 | -3.23% | 22,109,980 |
| Jul 29, 2025 | 62.52 | 69.80 | 61.29 | 66.26 | 65.56 | 5.93% | 27,747,980 |
| Jul 28, 2025 | 61.06 | 62.56 | 60.13 | 62.55 | 61.89 | 2.63% | 19,954,550 |
| Jul 25, 2025 | 58.42 | 62.82 | 57.81 | 60.95 | 60.31 | 4.64% | 27,502,590 |
| Jul 24, 2025 | 56.39 | 58.47 | 56.01 | 58.25 | 57.63 | 3.28% | 17,024,870 |
| Jul 23, 2025 | 55.60 | 57.57 | 55.21 | 56.40 | 55.80 | 1.17% | 14,764,570 |
| Jul 22, 2025 | 54.76 | 57.57 | 54.47 | 55.75 | 55.16 | 1.83% | 16,679,110 |
| Jul 21, 2025 | 55.05 | 55.10 | 54.43 | 54.75 | 54.17 | -0.99% | 7,530,407 |
| Jul 18, 2025 | 55.43 | 55.65 | 54.71 | 55.30 | 54.72 | -0.09% | 7,468,002 |
| Jul 17, 2025 | 55.19 | 55.50 | 54.75 | 55.35 | 54.76 | 0.04% | 8,256,688 |
| Jul 16, 2025 | 53.72 | 55.68 | 53.72 | 55.33 | 54.74 | 2.39% | 13,198,940 |
| Jul 15, 2025 | 54.03 | 54.18 | 52.91 | 54.04 | 53.47 | -0.50% | 9,072,426 |
| Jul 14, 2025 | 53.45 | 54.67 | 53.36 | 54.31 | 53.74 | 1.72% | 9,450,898 |
| Jul 11, 2025 | 52.74 | 54.28 | 52.60 | 53.39 | 52.83 | 1.06% | 10,408,000 |