CSPC Innovation Pharmaceutical Co., Ltd. (SHE:300765)
China
· Delayed Price · Currency is CNY 30.86
-0.58 (-1.84%)
Mar 9, 2026, 3:04 PM CST
SHE:300765 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.42 | 31.42 | 30.00 | 30.86 | 30.86 | -1.84% | 8,967,579 |
| Mar 6, 2026 | 30.29 | 31.99 | 29.90 | 31.44 | 31.44 | 3.39% | 10,890,220 |
| Mar 5, 2026 | 29.62 | 30.96 | 29.30 | 30.41 | 30.41 | 4.07% | 10,143,020 |
| Mar 4, 2026 | 29.81 | 30.06 | 28.96 | 29.22 | 29.22 | -2.70% | 10,546,070 |
| Mar 3, 2026 | 31.47 | 31.72 | 29.88 | 30.03 | 30.03 | -4.36% | 9,431,156 |
| Mar 2, 2026 | 32.89 | 32.89 | 31.15 | 31.40 | 31.40 | -4.93% | 10,088,140 |
| Feb 27, 2026 | 32.78 | 33.25 | 32.30 | 33.03 | 33.03 | 0.49% | 5,733,950 |
| Feb 26, 2026 | 33.70 | 33.79 | 32.61 | 32.87 | 32.87 | -2.72% | 8,138,414 |
| Feb 25, 2026 | 33.46 | 33.87 | 32.92 | 33.79 | 33.79 | 1.05% | 8,116,964 |
| Feb 24, 2026 | 34.09 | 34.23 | 33.40 | 33.44 | 33.44 | -0.42% | 6,929,781 |
| Feb 13, 2026 | 34.63 | 35.11 | 33.56 | 33.58 | 33.58 | -2.36% | 7,217,191 |
| Feb 12, 2026 | 35.02 | 35.46 | 34.32 | 34.39 | 34.39 | -1.57% | 8,055,720 |
| Feb 11, 2026 | 35.79 | 36.48 | 34.90 | 34.94 | 34.94 | -2.37% | 9,106,925 |
| Feb 10, 2026 | 34.65 | 37.30 | 34.62 | 35.79 | 35.79 | 2.40% | 13,681,240 |
| Feb 9, 2026 | 34.64 | 36.65 | 34.61 | 34.95 | 34.95 | 2.79% | 10,718,090 |
| Feb 6, 2026 | 34.49 | 35.44 | 33.91 | 34.00 | 34.00 | -1.93% | 10,534,180 |
| Feb 5, 2026 | 35.70 | 35.74 | 34.50 | 34.67 | 34.67 | -3.16% | 10,087,860 |
| Feb 4, 2026 | 37.00 | 37.66 | 35.26 | 35.80 | 35.80 | -3.79% | 12,629,450 |
| Feb 3, 2026 | 36.22 | 37.70 | 35.29 | 37.21 | 37.21 | 3.59% | 15,315,280 |
| Feb 2, 2026 | 38.68 | 38.98 | 35.69 | 35.92 | 35.92 | -7.59% | 19,140,870 |
| Jan 30, 2026 | 45.23 | 46.07 | 37.80 | 38.87 | 38.87 | -15.72% | 35,071,420 |
| Jan 29, 2026 | 46.92 | 47.92 | 45.48 | 46.12 | 46.12 | -0.19% | 17,436,020 |
| Jan 28, 2026 | 40.74 | 46.42 | 40.07 | 46.21 | 46.21 | 12.90% | 23,059,050 |
| Jan 27, 2026 | 39.16 | 41.46 | 38.21 | 40.93 | 40.93 | 5.41% | 12,052,740 |
| Jan 26, 2026 | 39.48 | 39.71 | 37.90 | 38.83 | 38.83 | -1.62% | 7,612,496 |
| Jan 23, 2026 | 37.90 | 39.98 | 37.07 | 39.47 | 39.47 | 4.22% | 11,707,940 |
| Jan 22, 2026 | 38.80 | 40.60 | 37.58 | 37.87 | 37.87 | -2.12% | 10,893,570 |
| Jan 21, 2026 | 38.75 | 39.66 | 38.30 | 38.69 | 38.69 | -0.03% | 6,593,798 |
| Jan 20, 2026 | 39.56 | 40.42 | 38.40 | 38.70 | 38.70 | -2.17% | 7,298,425 |
| Jan 19, 2026 | 40.00 | 40.63 | 39.12 | 39.56 | 39.56 | -1.10% | 7,334,659 |
| Jan 16, 2026 | 39.81 | 40.86 | 39.70 | 40.00 | 40.00 | -0.40% | 8,243,353 |
| Jan 15, 2026 | 41.83 | 42.00 | 39.51 | 40.16 | 40.16 | -4.95% | 14,696,854 |
| Jan 14, 2026 | 40.85 | 43.20 | 40.80 | 42.25 | 42.25 | 3.10% | 16,229,490 |
| Jan 13, 2026 | 42.60 | 43.85 | 40.86 | 40.98 | 40.98 | -0.99% | 18,155,250 |
| Jan 12, 2026 | 41.09 | 42.63 | 40.42 | 41.39 | 41.39 | 0.73% | 15,271,810 |
| Jan 9, 2026 | 39.80 | 41.38 | 38.72 | 41.09 | 41.09 | 2.93% | 16,228,867 |
| Jan 8, 2026 | 39.83 | 40.80 | 38.39 | 39.92 | 39.92 | 0.71% | 15,207,450 |
| Jan 7, 2026 | 37.70 | 40.00 | 37.30 | 39.64 | 39.64 | 4.54% | 17,002,410 |
| Jan 6, 2026 | 37.50 | 38.50 | 36.88 | 37.92 | 37.92 | 1.26% | 13,204,950 |
| Jan 5, 2026 | 35.41 | 38.63 | 34.60 | 37.45 | 37.45 | 3.83% | 21,448,090 |
| Dec 31, 2025 | 35.71 | 36.07 | 34.81 | 36.07 | 36.07 | 1.01% | 9,151,658 |
| Dec 30, 2025 | 36.80 | 36.96 | 35.62 | 35.71 | 35.71 | -3.38% | 11,860,985 |
| Dec 29, 2025 | 36.88 | 37.10 | 35.78 | 36.96 | 36.96 | 0.22% | 12,522,572 |
| Dec 26, 2025 | 39.38 | 39.56 | 36.81 | 36.88 | 36.88 | -6.77% | 18,946,890 |
| Dec 25, 2025 | 39.16 | 40.41 | 38.55 | 39.56 | 39.56 | 1.96% | 12,700,910 |
| Dec 24, 2025 | 39.31 | 40.50 | 38.61 | 38.80 | 38.80 | -1.27% | 24,841,370 |
| Dec 23, 2025 | 35.62 | 40.63 | 35.58 | 39.30 | 39.30 | 10.33% | 36,873,450 |
| Dec 22, 2025 | 34.50 | 36.76 | 33.91 | 35.62 | 35.62 | 2.68% | 26,963,694 |
| Dec 19, 2025 | 31.13 | 35.95 | 30.96 | 34.69 | 34.69 | 11.44% | 31,170,080 |
| Dec 18, 2025 | 28.94 | 31.67 | 28.64 | 31.13 | 31.13 | 7.23% | 19,178,070 |
| Dec 17, 2025 | 28.57 | 29.20 | 28.41 | 29.03 | 29.03 | 1.15% | 9,766,256 |
| Dec 16, 2025 | 30.10 | 30.18 | 28.43 | 28.70 | 28.70 | -4.90% | 13,839,430 |
| Dec 15, 2025 | 30.90 | 31.57 | 30.12 | 30.18 | 30.18 | -2.61% | 13,713,180 |
| Dec 12, 2025 | 33.84 | 33.86 | 30.99 | 30.99 | 30.99 | -8.42% | 27,198,090 |
| Dec 11, 2025 | 34.20 | 34.50 | 32.78 | 33.84 | 33.84 | -0.76% | 20,995,540 |
| Dec 10, 2025 | 31.23 | 35.01 | 31.01 | 34.10 | 34.10 | 8.39% | 25,482,690 |
| Dec 9, 2025 | 30.78 | 32.88 | 30.77 | 31.46 | 31.46 | 2.48% | 12,900,420 |
| Dec 8, 2025 | 30.62 | 31.44 | 30.58 | 30.70 | 30.70 | 0.10% | 7,791,069 |
| Dec 5, 2025 | 31.05 | 31.10 | 29.30 | 30.67 | 30.67 | -1.00% | 14,052,740 |
| Dec 4, 2025 | 30.17 | 31.80 | 29.74 | 30.98 | 30.98 | 2.86% | 14,482,860 |
| Dec 3, 2025 | 31.15 | 31.16 | 29.90 | 30.12 | 30.12 | -2.65% | 9,100,647 |
| Dec 2, 2025 | 31.96 | 32.30 | 30.71 | 30.94 | 30.94 | -3.37% | 11,777,860 |
| Dec 1, 2025 | 32.31 | 32.46 | 31.22 | 32.02 | 32.02 | -1.39% | 12,790,800 |
| Nov 28, 2025 | 32.78 | 33.11 | 31.97 | 32.47 | 32.47 | -1.70% | 9,272,072 |
| Nov 27, 2025 | 32.68 | 33.80 | 32.55 | 33.03 | 33.03 | -0.15% | 10,771,120 |
| Nov 26, 2025 | 31.92 | 34.25 | 31.66 | 33.08 | 33.08 | 4.22% | 17,935,990 |
| Nov 25, 2025 | 32.00 | 32.88 | 31.33 | 31.74 | 31.74 | 0.76% | 9,774,925 |
| Nov 24, 2025 | 31.30 | 32.00 | 30.95 | 31.50 | 31.50 | 1.78% | 11,533,750 |
| Nov 21, 2025 | 32.24 | 32.72 | 30.95 | 30.95 | 30.95 | -2.98% | 10,885,220 |
| Nov 20, 2025 | 32.27 | 32.60 | 31.80 | 31.90 | 31.90 | -1.27% | 5,001,549 |
| Nov 19, 2025 | 33.05 | 33.43 | 31.88 | 32.31 | 32.31 | -2.33% | 7,962,114 |
| Nov 18, 2025 | 33.75 | 34.06 | 32.98 | 33.08 | 33.08 | -2.19% | 8,103,908 |
| Nov 17, 2025 | 33.89 | 34.08 | 33.09 | 33.82 | 33.82 | -0.24% | 10,843,100 |
| Nov 14, 2025 | 33.90 | 34.66 | 33.30 | 33.90 | 33.90 | -1.28% | 16,844,640 |
| Nov 13, 2025 | 31.70 | 35.41 | 31.58 | 34.34 | 34.34 | 8.57% | 25,605,040 |
| Nov 12, 2025 | 31.65 | 32.30 | 31.41 | 31.63 | 31.63 | -0.22% | 9,512,812 |
| Nov 11, 2025 | 31.69 | 31.81 | 31.22 | 31.70 | 31.70 | -0.60% | 8,212,903 |
| Nov 10, 2025 | 31.60 | 31.93 | 30.97 | 31.89 | 31.89 | 1.53% | 10,770,200 |
| Nov 7, 2025 | 32.31 | 32.36 | 31.41 | 31.41 | 31.41 | -2.76% | 8,948,985 |
| Nov 6, 2025 | 32.62 | 32.68 | 32.02 | 32.30 | 32.30 | -0.92% | 9,169,835 |
| Nov 5, 2025 | 33.09 | 33.49 | 32.54 | 32.60 | 32.60 | -2.16% | 10,429,720 |
| Nov 4, 2025 | 35.00 | 35.18 | 32.98 | 33.32 | 33.32 | -5.29% | 13,748,620 |
| Nov 3, 2025 | 35.76 | 35.85 | 34.40 | 35.18 | 35.18 | -0.62% | 11,542,060 |
| Oct 31, 2025 | 34.80 | 36.60 | 34.37 | 35.40 | 35.40 | 2.40% | 20,321,430 |
| Oct 30, 2025 | 34.68 | 35.40 | 33.96 | 34.57 | 34.57 | -0.52% | 9,881,119 |
| Oct 29, 2025 | 34.40 | 34.88 | 33.86 | 34.75 | 34.75 | 0.87% | 11,393,720 |
| Oct 28, 2025 | 36.39 | 36.40 | 34.14 | 34.45 | 34.45 | -5.20% | 24,417,610 |
| Oct 27, 2025 | 36.23 | 37.77 | 35.73 | 36.34 | 36.34 | 0.30% | 16,324,690 |
| Oct 24, 2025 | 39.25 | 39.31 | 35.62 | 36.23 | 36.23 | -7.69% | 26,476,200 |
| Oct 23, 2025 | 40.84 | 41.34 | 38.51 | 39.25 | 39.25 | -4.13% | 16,878,860 |
| Oct 22, 2025 | 42.64 | 43.41 | 40.55 | 40.94 | 40.94 | -4.35% | 11,268,520 |
| Oct 21, 2025 | 43.60 | 43.86 | 42.24 | 42.80 | 42.80 | -1.86% | 6,692,059 |
| Oct 20, 2025 | 44.00 | 44.90 | 43.25 | 43.61 | 43.61 | -0.66% | 4,954,695 |
| Oct 17, 2025 | 44.01 | 44.78 | 43.22 | 43.90 | 43.90 | 0.39% | 6,187,316 |
| Oct 16, 2025 | 42.45 | 44.44 | 42.11 | 43.73 | 43.73 | 2.58% | 9,239,795 |
| Oct 15, 2025 | 42.10 | 43.08 | 41.25 | 42.63 | 42.63 | 0.90% | 9,123,119 |
| Oct 14, 2025 | 43.58 | 44.27 | 41.87 | 42.25 | 42.25 | -2.22% | 8,795,776 |
| Oct 13, 2025 | 42.47 | 44.92 | 42.30 | 43.21 | 43.21 | -1.80% | 7,944,511 |
| Oct 10, 2025 | 43.96 | 45.28 | 43.39 | 44.00 | 44.00 | -0.56% | 8,214,424 |
| Oct 9, 2025 | 47.29 | 48.71 | 43.59 | 44.25 | 44.25 | -3.64% | 12,158,910 |