PharmaResources (Shanghai) Co., Ltd. (SHE:301230)
China
· Delayed Price · Currency is CNY 41.00
+1.20 (3.02%)
Mar 6, 2026, 4:00 PM EST
SHE:301230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.61 | 41.20 | 39.52 | 40.85 | 40.85 | -0.37% | 5,386,917 |
| Mar 6, 2026 | 39.48 | 41.41 | 39.48 | 41.00 | 41.00 | 3.02% | 5,705,579 |
| Mar 5, 2026 | 39.13 | 40.29 | 38.66 | 39.80 | 39.80 | 3.81% | 5,987,687 |
| Mar 4, 2026 | 38.79 | 39.41 | 38.18 | 38.34 | 38.34 | -2.59% | 5,135,595 |
| Mar 3, 2026 | 42.62 | 43.83 | 39.10 | 39.36 | 39.36 | -7.56% | 7,759,160 |
| Mar 2, 2026 | 43.20 | 44.25 | 42.19 | 42.58 | 42.58 | -4.49% | 5,294,077 |
| Feb 27, 2026 | 43.99 | 45.00 | 43.66 | 44.58 | 44.58 | 0.81% | 3,817,639 |
| Feb 26, 2026 | 44.16 | 44.60 | 43.88 | 44.22 | 44.22 | -0.81% | 3,849,892 |
| Feb 25, 2026 | 44.31 | 44.79 | 43.58 | 44.58 | 44.58 | 0.29% | 4,311,751 |
| Feb 24, 2026 | 45.62 | 45.96 | 44.39 | 44.45 | 44.45 | -1.68% | 6,279,768 |
| Feb 13, 2026 | 46.73 | 47.40 | 45.10 | 45.21 | 45.21 | -3.21% | 5,664,048 |
| Feb 12, 2026 | 46.26 | 48.28 | 46.14 | 46.71 | 46.71 | 1.13% | 6,966,958 |
| Feb 11, 2026 | 47.15 | 48.50 | 46.17 | 46.19 | 46.19 | -1.70% | 5,694,499 |
| Feb 10, 2026 | 47.16 | 47.80 | 46.58 | 46.99 | 46.99 | -0.51% | 6,349,204 |
| Feb 9, 2026 | 46.58 | 47.55 | 46.09 | 47.23 | 47.23 | 2.65% | 6,678,988 |
| Feb 6, 2026 | 46.83 | 47.57 | 46.00 | 46.01 | 46.01 | -1.86% | 7,281,389 |
| Feb 5, 2026 | 48.01 | 48.80 | 46.68 | 46.88 | 46.88 | -5.31% | 10,124,652 |
| Feb 4, 2026 | 48.06 | 50.45 | 47.88 | 49.51 | 49.51 | 1.62% | 12,696,280 |
| Feb 3, 2026 | 47.00 | 48.99 | 45.80 | 48.72 | 48.72 | 4.86% | 11,309,240 |
| Feb 2, 2026 | 47.20 | 49.38 | 46.30 | 46.46 | 46.46 | -3.43% | 9,972,998 |
| Jan 30, 2026 | 49.01 | 50.63 | 47.33 | 48.11 | 48.11 | -0.52% | 12,187,930 |
| Jan 29, 2026 | 46.03 | 51.04 | 45.70 | 48.36 | 48.36 | 2.87% | 16,613,350 |
| Jan 28, 2026 | 48.89 | 49.33 | 45.90 | 47.01 | 47.01 | -3.87% | 14,077,155 |
| Jan 27, 2026 | 51.80 | 53.40 | 46.46 | 48.90 | 48.90 | -2.59% | 14,079,626 |
| Jan 26, 2026 | 50.30 | 55.00 | 48.05 | 50.20 | 50.20 | 1.64% | 18,100,880 |
| Jan 23, 2026 | 47.40 | 50.40 | 47.20 | 49.39 | 49.39 | 6.67% | 14,989,530 |
| Jan 22, 2026 | 46.43 | 47.23 | 44.93 | 46.30 | 46.30 | -0.13% | 10,031,380 |
| Jan 21, 2026 | 45.92 | 48.30 | 45.00 | 46.36 | 46.36 | -1.88% | 13,118,500 |
| Jan 20, 2026 | 46.50 | 49.95 | 46.50 | 47.25 | 47.25 | 1.00% | 14,890,880 |
| Jan 19, 2026 | 45.63 | 48.09 | 45.39 | 46.78 | 46.78 | 0.60% | 13,532,675 |
| Jan 16, 2026 | 48.50 | 50.00 | 44.88 | 46.50 | 46.50 | -11.61% | 21,679,760 |
| Jan 15, 2026 | 57.09 | 59.00 | 52.61 | 52.61 | 52.61 | -20.00% | 16,433,380 |
| Jan 14, 2026 | 56.08 | 67.97 | 52.53 | 65.76 | 65.76 | 16.10% | 39,353,860 |
| Jan 13, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 19.75% | 5,722,554 |
| Jan 12, 2026 | 43.85 | 48.38 | 43.01 | 47.30 | 47.30 | 14.69% | 32,661,362 |
| Jan 9, 2026 | 35.50 | 41.24 | 34.99 | 41.24 | 41.24 | 19.99% | 26,523,110 |
| Jan 8, 2026 | 32.11 | 35.88 | 32.00 | 34.37 | 34.37 | 6.61% | 13,362,600 |
| Jan 7, 2026 | 31.88 | 32.89 | 31.85 | 32.24 | 32.24 | 1.10% | 4,916,800 |
| Jan 6, 2026 | 32.04 | 32.35 | 31.65 | 31.89 | 31.89 | -0.50% | 4,705,750 |
| Jan 5, 2026 | 29.83 | 32.17 | 29.83 | 32.05 | 32.05 | 7.30% | 7,018,543 |
| Dec 31, 2025 | 29.48 | 30.10 | 29.28 | 29.87 | 29.87 | 1.29% | 1,840,668 |
| Dec 30, 2025 | 29.45 | 29.83 | 29.13 | 29.49 | 29.49 | -0.27% | 1,773,305 |
| Dec 29, 2025 | 29.18 | 29.69 | 29.15 | 29.57 | 29.57 | 0.68% | 1,644,520 |
| Dec 26, 2025 | 29.60 | 29.96 | 29.20 | 29.37 | 29.37 | -1.38% | 2,276,888 |
| Dec 25, 2025 | 29.62 | 29.88 | 29.41 | 29.78 | 29.78 | -0.33% | 2,303,919 |
| Dec 24, 2025 | 30.26 | 30.35 | 29.72 | 29.88 | 29.88 | -1.06% | 3,301,632 |
| Dec 23, 2025 | 30.25 | 30.56 | 30.13 | 30.20 | 30.20 | -0.69% | 1,517,730 |
| Dec 22, 2025 | 30.63 | 30.98 | 30.22 | 30.41 | 30.41 | -0.98% | 2,341,598 |
| Dec 19, 2025 | 30.45 | 31.50 | 30.31 | 30.71 | 30.71 | 0.59% | 3,122,487 |
| Dec 18, 2025 | 29.60 | 31.01 | 29.45 | 30.53 | 30.53 | 2.79% | 2,578,132 |
| Dec 17, 2025 | 29.30 | 29.80 | 28.90 | 29.70 | 29.70 | 1.12% | 1,651,276 |
| Dec 16, 2025 | 29.85 | 29.97 | 29.22 | 29.37 | 29.37 | -1.97% | 1,352,572 |
| Dec 15, 2025 | 30.54 | 30.74 | 29.96 | 29.96 | 29.96 | -2.41% | 1,363,390 |
| Dec 12, 2025 | 30.18 | 30.93 | 30.08 | 30.70 | 30.70 | 1.12% | 1,493,610 |
| Dec 11, 2025 | 30.82 | 31.04 | 30.30 | 30.36 | 30.36 | -1.20% | 1,375,035 |
| Dec 10, 2025 | 30.65 | 30.90 | 30.27 | 30.73 | 30.73 | -0.10% | 1,816,130 |
| Dec 9, 2025 | 31.00 | 31.58 | 30.62 | 30.76 | 30.76 | 1.02% | 2,951,505 |
| Dec 8, 2025 | 30.41 | 30.80 | 30.34 | 30.45 | 30.45 | 0.66% | 1,619,020 |
| Dec 5, 2025 | 30.06 | 30.33 | 29.51 | 30.25 | 30.25 | 0.63% | 1,609,070 |
| Dec 4, 2025 | 30.24 | 30.46 | 29.84 | 30.06 | 30.06 | -0.33% | 1,113,370 |
| Dec 3, 2025 | 30.55 | 30.85 | 29.97 | 30.16 | 30.16 | -1.41% | 1,263,495 |
| Dec 2, 2025 | 31.30 | 31.34 | 30.54 | 30.59 | 30.59 | -2.46% | 2,093,762 |
| Dec 1, 2025 | 31.11 | 31.43 | 30.85 | 31.36 | 31.36 | 0.64% | 1,719,815 |
| Nov 28, 2025 | 31.11 | 31.45 | 30.95 | 31.16 | 31.16 | -0.42% | 1,490,882 |
| Nov 27, 2025 | 31.20 | 31.64 | 31.01 | 31.29 | 31.29 | -0.16% | 1,375,638 |
| Nov 26, 2025 | 31.01 | 31.97 | 31.01 | 31.34 | 31.34 | 0.48% | 2,717,674 |
| Nov 25, 2025 | 31.22 | 31.99 | 30.80 | 31.19 | 31.19 | 1.33% | 2,507,010 |
| Nov 24, 2025 | 29.76 | 31.10 | 29.47 | 30.78 | 30.78 | 4.52% | 2,769,232 |
| Nov 21, 2025 | 30.60 | 30.99 | 29.33 | 29.45 | 29.45 | -4.23% | 2,449,982 |
| Nov 20, 2025 | 31.01 | 31.32 | 30.41 | 30.75 | 30.75 | -0.19% | 1,230,709 |
| Nov 19, 2025 | 31.58 | 31.63 | 30.64 | 30.81 | 30.81 | -2.41% | 2,102,943 |
| Nov 18, 2025 | 31.70 | 31.93 | 31.50 | 31.57 | 31.57 | -0.47% | 1,546,837 |
| Nov 17, 2025 | 32.47 | 32.64 | 31.60 | 31.72 | 31.72 | -2.82% | 2,375,283 |
| Nov 14, 2025 | 32.31 | 32.96 | 32.21 | 32.64 | 32.64 | 0.09% | 2,014,922 |
| Nov 13, 2025 | 32.27 | 33.15 | 31.88 | 32.61 | 32.54 | 1.87% | 2,471,600 |
| Nov 12, 2025 | 32.11 | 32.60 | 31.91 | 32.01 | 31.94 | -0.28% | 2,105,492 |
| Nov 11, 2025 | 32.45 | 32.58 | 31.93 | 32.10 | 32.03 | -1.14% | 1,880,480 |
| Nov 10, 2025 | 32.37 | 32.72 | 32.23 | 32.47 | 32.40 | 0.50% | 1,664,630 |
| Nov 7, 2025 | 32.76 | 32.80 | 32.24 | 32.31 | 32.24 | -2.06% | 2,170,728 |
| Nov 6, 2025 | 32.91 | 33.12 | 32.49 | 32.99 | 32.92 | 0.24% | 2,382,666 |
| Nov 5, 2025 | 33.21 | 33.90 | 32.87 | 32.91 | 32.84 | -2.11% | 3,636,957 |
| Nov 4, 2025 | 34.90 | 34.93 | 33.36 | 33.62 | 33.55 | -4.27% | 4,340,922 |
| Nov 3, 2025 | 34.80 | 35.62 | 34.32 | 35.12 | 35.04 | 1.53% | 5,261,306 |
| Oct 31, 2025 | 33.43 | 34.64 | 33.23 | 34.59 | 34.52 | 3.47% | 4,485,858 |
| Oct 30, 2025 | 34.25 | 34.25 | 33.39 | 33.43 | 33.36 | -3.35% | 3,384,901 |
| Oct 29, 2025 | 33.79 | 34.66 | 33.30 | 34.59 | 34.52 | 3.66% | 4,743,891 |
| Oct 28, 2025 | 33.79 | 34.34 | 33.31 | 33.37 | 33.30 | -1.77% | 1,873,810 |
| Oct 27, 2025 | 33.46 | 34.08 | 33.44 | 33.97 | 33.90 | 2.04% | 2,977,432 |
| Oct 24, 2025 | 32.59 | 33.46 | 32.59 | 33.29 | 33.22 | 1.34% | 1,895,851 |
| Oct 23, 2025 | 33.04 | 33.21 | 32.32 | 32.85 | 32.78 | -0.79% | 1,487,540 |
| Oct 22, 2025 | 33.20 | 33.59 | 32.98 | 33.11 | 33.04 | -0.45% | 1,580,724 |
| Oct 21, 2025 | 32.77 | 33.40 | 32.66 | 33.26 | 33.19 | 0.91% | 1,886,696 |
| Oct 20, 2025 | 32.60 | 33.18 | 32.39 | 32.96 | 32.89 | 2.26% | 2,057,000 |
| Oct 17, 2025 | 32.85 | 33.55 | 32.23 | 32.23 | 32.16 | -2.69% | 1,902,780 |
| Oct 16, 2025 | 33.23 | 33.87 | 32.93 | 33.12 | 33.05 | -0.84% | 2,106,150 |
| Oct 15, 2025 | 32.15 | 33.65 | 31.91 | 33.40 | 33.33 | 3.99% | 3,352,368 |
| Oct 14, 2025 | 32.72 | 33.30 | 31.90 | 32.12 | 32.05 | -1.77% | 2,315,030 |
| Oct 13, 2025 | 32.24 | 32.99 | 31.75 | 32.70 | 32.63 | -2.15% | 2,498,293 |
| Oct 10, 2025 | 34.10 | 34.29 | 33.31 | 33.42 | 33.35 | -2.82% | 3,090,953 |
| Oct 9, 2025 | 34.90 | 35.08 | 34.20 | 34.39 | 34.32 | -1.21% | 2,661,107 |