Shenyang Xingqi Pharmaceutical Co.,Ltd. (SHE:300573)
China
· Delayed Price · Currency is CNY 70.36
-0.32 (-0.45%)
Apr 29, 2026, 3:14 PM CST
SHE:300573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.05 | 71.65 | 69.50 | 70.36 | 70.36 | -0.45% | 5,993,098 |
| Apr 28, 2026 | 73.66 | 73.90 | 70.50 | 70.68 | 70.68 | -3.38% | 9,451,890 |
| Apr 27, 2026 | 71.01 | 73.27 | 70.50 | 73.15 | 73.15 | 3.25% | 10,412,870 |
| Apr 24, 2026 | 68.21 | 71.18 | 67.83 | 70.85 | 70.85 | 3.87% | 10,682,279 |
| Apr 23, 2026 | 68.97 | 69.12 | 67.70 | 68.21 | 68.21 | -0.50% | 5,182,606 |
| Apr 22, 2026 | 67.14 | 68.66 | 67.14 | 68.55 | 68.55 | 3.39% | 8,909,262 |
| Apr 21, 2026 | 67.30 | 67.45 | 65.69 | 66.30 | 66.30 | -1.31% | 4,581,887 |
| Apr 20, 2026 | 67.14 | 67.60 | 66.47 | 67.18 | 67.18 | -0.01% | 4,557,105 |
| Apr 17, 2026 | 67.73 | 67.80 | 66.75 | 67.19 | 67.19 | -0.91% | 4,288,208 |
| Apr 16, 2026 | 68.07 | 68.17 | 67.50 | 67.81 | 67.81 | -0.38% | 3,664,294 |
| Apr 15, 2026 | 68.88 | 69.20 | 68.00 | 68.07 | 68.07 | -0.48% | 4,080,166 |
| Apr 14, 2026 | 68.27 | 68.42 | 67.27 | 68.40 | 68.40 | 0.88% | 3,611,849 |
| Apr 13, 2026 | 67.53 | 68.25 | 67.34 | 67.80 | 67.80 | -0.66% | 2,489,892 |
| Apr 10, 2026 | 67.73 | 68.95 | 67.73 | 68.25 | 68.25 | 0.74% | 3,598,140 |
| Apr 9, 2026 | 68.75 | 69.34 | 67.70 | 67.75 | 67.75 | -1.45% | 4,294,872 |
| Apr 8, 2026 | 66.98 | 69.43 | 66.72 | 68.75 | 68.75 | 4.69% | 5,642,360 |
| Apr 7, 2026 | 66.00 | 66.65 | 65.26 | 65.67 | 65.67 | 0.37% | 2,489,232 |
| Apr 3, 2026 | 67.50 | 67.50 | 65.20 | 65.43 | 65.43 | -3.07% | 3,909,840 |
| Apr 2, 2026 | 68.13 | 68.60 | 67.40 | 67.50 | 67.50 | -1.00% | 4,836,164 |
| Apr 1, 2026 | 66.60 | 68.22 | 66.06 | 68.18 | 68.18 | 3.62% | 5,929,903 |
| Mar 31, 2026 | 66.20 | 67.31 | 65.73 | 65.80 | 65.80 | -0.60% | 3,929,767 |
| Mar 30, 2026 | 65.50 | 66.59 | 65.20 | 66.20 | 66.20 | - | 3,051,876 |
| Mar 27, 2026 | 63.45 | 66.34 | 63.25 | 66.20 | 66.20 | 3.04% | 4,588,916 |
| Mar 26, 2026 | 65.43 | 65.90 | 64.06 | 64.25 | 64.25 | -1.88% | 3,157,664 |
| Mar 25, 2026 | 64.19 | 65.77 | 64.19 | 65.48 | 65.48 | 2.07% | 3,673,850 |
| Mar 24, 2026 | 64.20 | 64.42 | 62.80 | 64.15 | 64.15 | 2.31% | 4,164,469 |
| Mar 23, 2026 | 66.28 | 66.80 | 62.51 | 62.70 | 62.70 | -7.56% | 7,878,114 |
| Mar 20, 2026 | 68.05 | 68.73 | 67.83 | 67.83 | 67.83 | -0.34% | 3,875,467 |
| Mar 19, 2026 | 68.80 | 69.27 | 68.01 | 68.06 | 68.06 | -2.21% | 4,531,578 |
| Mar 18, 2026 | 69.96 | 70.11 | 69.05 | 69.60 | 69.60 | -0.26% | 3,792,901 |
| Mar 17, 2026 | 70.60 | 71.16 | 69.76 | 69.78 | 69.78 | -0.61% | 4,403,305 |
| Mar 16, 2026 | 70.70 | 70.84 | 69.50 | 70.21 | 70.21 | -1.13% | 3,971,733 |
| Mar 13, 2026 | 71.50 | 71.95 | 70.68 | 71.01 | 71.01 | -1.06% | 4,568,767 |
| Mar 12, 2026 | 72.28 | 72.40 | 70.83 | 71.77 | 71.77 | -0.61% | 5,440,960 |
| Mar 11, 2026 | 70.30 | 73.50 | 70.10 | 72.21 | 72.21 | 3.29% | 11,443,580 |
| Mar 10, 2026 | 69.70 | 71.16 | 69.70 | 69.91 | 69.91 | 1.30% | 5,422,310 |
| Mar 9, 2026 | 70.05 | 70.48 | 68.85 | 69.01 | 69.01 | -2.91% | 6,056,522 |
| Mar 6, 2026 | 69.83 | 71.42 | 69.38 | 71.08 | 71.08 | 1.59% | 4,772,527 |
| Mar 5, 2026 | 72.13 | 72.13 | 69.69 | 69.97 | 69.97 | -1.53% | 5,500,319 |
| Mar 4, 2026 | 68.15 | 71.38 | 68.00 | 71.06 | 71.06 | 3.18% | 9,420,303 |
| Mar 3, 2026 | 70.31 | 71.67 | 68.53 | 68.87 | 68.87 | -2.05% | 7,446,003 |
| Mar 2, 2026 | 71.20 | 71.96 | 70.31 | 70.31 | 70.31 | -3.43% | 6,569,431 |
| Feb 27, 2026 | 72.30 | 73.17 | 71.80 | 72.81 | 72.81 | 0.15% | 4,784,372 |
| Feb 26, 2026 | 70.30 | 72.74 | 70.26 | 72.70 | 72.70 | 3.25% | 8,495,701 |
| Feb 25, 2026 | 69.50 | 70.60 | 69.50 | 70.41 | 70.41 | 0.56% | 4,301,519 |
| Feb 24, 2026 | 70.00 | 70.77 | 68.90 | 70.02 | 70.02 | 1.21% | 4,162,831 |
| Feb 13, 2026 | 70.50 | 70.58 | 69.08 | 69.18 | 69.18 | -1.38% | 4,270,975 |
| Feb 12, 2026 | 70.24 | 70.63 | 69.90 | 70.15 | 70.15 | -0.26% | 2,829,856 |
| Feb 11, 2026 | 70.68 | 71.07 | 70.30 | 70.33 | 70.33 | -0.57% | 3,351,663 |
| Feb 10, 2026 | 69.88 | 71.28 | 69.60 | 70.73 | 70.73 | 1.43% | 5,219,786 |
| Feb 9, 2026 | 69.84 | 70.09 | 69.42 | 69.73 | 69.73 | 0.48% | 4,103,843 |
| Feb 6, 2026 | 69.93 | 70.40 | 68.99 | 69.40 | 69.40 | -0.93% | 4,601,599 |
| Feb 5, 2026 | 70.56 | 70.98 | 69.70 | 70.05 | 70.05 | -1.30% | 5,640,841 |
| Feb 4, 2026 | 69.30 | 71.00 | 68.82 | 70.97 | 70.97 | 1.98% | 6,962,640 |
| Feb 3, 2026 | 68.66 | 69.68 | 67.99 | 69.59 | 69.59 | 2.43% | 6,035,253 |
| Feb 2, 2026 | 69.69 | 70.43 | 67.78 | 67.94 | 67.94 | -3.08% | 8,909,256 |
| Jan 30, 2026 | 71.50 | 72.31 | 69.50 | 70.10 | 70.10 | -1.89% | 7,438,799 |
| Jan 29, 2026 | 71.20 | 72.11 | 70.27 | 71.45 | 71.45 | -0.90% | 7,625,664 |
| Jan 28, 2026 | 71.70 | 72.80 | 71.41 | 72.10 | 72.10 | 1.22% | 8,248,674 |
| Jan 27, 2026 | 72.80 | 72.95 | 70.88 | 71.23 | 71.23 | -2.12% | 9,491,145 |
| Jan 26, 2026 | 74.20 | 74.79 | 72.60 | 72.77 | 72.77 | -2.39% | 11,671,300 |
| Jan 23, 2026 | 77.00 | 77.02 | 72.97 | 74.55 | 74.55 | -4.86% | 21,642,899 |
| Jan 22, 2026 | 83.00 | 85.44 | 78.13 | 78.36 | 78.36 | -5.27% | 20,569,510 |
| Jan 21, 2026 | 80.82 | 83.00 | 80.08 | 82.72 | 82.72 | 1.65% | 10,725,350 |
| Jan 20, 2026 | 80.20 | 82.47 | 77.95 | 81.38 | 81.38 | 1.81% | 14,492,060 |
| Jan 19, 2026 | 78.51 | 81.46 | 78.31 | 79.93 | 79.93 | 2.11% | 9,886,833 |
| Jan 16, 2026 | 77.47 | 79.83 | 77.20 | 78.28 | 78.28 | 1.89% | 11,460,580 |
| Jan 15, 2026 | 75.38 | 77.20 | 75.01 | 76.83 | 76.83 | 1.56% | 8,890,329 |
| Jan 14, 2026 | 74.65 | 77.00 | 73.99 | 75.65 | 75.65 | 1.14% | 11,626,840 |
| Jan 13, 2026 | 73.91 | 77.36 | 73.83 | 74.80 | 74.80 | 1.19% | 13,135,420 |
| Jan 12, 2026 | 74.77 | 75.49 | 73.23 | 73.92 | 73.92 | -1.99% | 10,955,750 |
| Jan 9, 2026 | 75.20 | 75.66 | 74.15 | 75.42 | 75.42 | -0.09% | 8,736,227 |
| Jan 8, 2026 | 74.60 | 75.98 | 74.20 | 75.49 | 75.49 | 0.90% | 7,397,301 |
| Jan 7, 2026 | 74.45 | 76.09 | 73.90 | 74.82 | 74.82 | 0.84% | 8,580,921 |
| Jan 6, 2026 | 73.97 | 75.40 | 73.74 | 74.20 | 74.20 | 0.71% | 9,660,783 |
| Jan 5, 2026 | 72.48 | 73.72 | 70.80 | 73.68 | 73.68 | 4.82% | 14,413,580 |
| Dec 31, 2025 | 69.30 | 71.28 | 68.93 | 70.29 | 70.29 | 1.55% | 7,744,962 |
| Dec 30, 2025 | 68.62 | 69.57 | 67.88 | 69.22 | 69.22 | 0.51% | 4,563,312 |
| Dec 29, 2025 | 68.48 | 69.70 | 68.38 | 68.87 | 68.87 | 0.45% | 5,000,857 |
| Dec 26, 2025 | 68.50 | 69.06 | 68.01 | 68.56 | 68.56 | -0.36% | 4,311,995 |
| Dec 25, 2025 | 68.75 | 69.23 | 67.90 | 68.81 | 68.81 | 0.09% | 4,845,811 |
| Dec 24, 2025 | 68.76 | 69.27 | 68.25 | 68.75 | 68.75 | -0.12% | 3,947,078 |
| Dec 23, 2025 | 68.60 | 69.13 | 68.23 | 68.83 | 68.83 | 0.15% | 4,198,023 |
| Dec 22, 2025 | 68.20 | 69.28 | 67.85 | 68.73 | 68.73 | 0.82% | 4,516,456 |
| Dec 19, 2025 | 67.68 | 68.95 | 67.55 | 68.17 | 68.17 | 0.74% | 3,715,947 |
| Dec 18, 2025 | 67.71 | 68.80 | 67.53 | 67.67 | 67.67 | -0.69% | 3,390,547 |
| Dec 17, 2025 | 66.99 | 68.37 | 66.44 | 68.14 | 68.14 | 1.88% | 5,109,089 |
| Dec 16, 2025 | 68.50 | 68.83 | 66.80 | 66.88 | 66.88 | -2.36% | 7,026,664 |
| Dec 15, 2025 | 71.34 | 71.34 | 68.50 | 68.50 | 68.50 | -4.41% | 10,745,338 |
| Dec 12, 2025 | 71.06 | 73.20 | 70.51 | 71.66 | 71.66 | 0.87% | 9,604,890 |
| Dec 11, 2025 | 71.74 | 72.69 | 71.01 | 71.04 | 71.04 | -0.69% | 5,184,971 |
| Dec 10, 2025 | 73.00 | 73.00 | 71.08 | 71.53 | 71.53 | -2.35% | 6,046,943 |
| Dec 9, 2025 | 73.10 | 74.55 | 72.82 | 73.25 | 73.25 | 0.22% | 6,336,004 |
| Dec 8, 2025 | 73.19 | 74.18 | 72.97 | 73.09 | 73.09 | 0.16% | 6,114,618 |
| 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 |