PharmaResources (Shanghai) Co., Ltd. (SHE:301230)
China
· Delayed Price · Currency is CNY 41.95
+0.35 (0.84%)
At close: Apr 29, 2026
SHE:301230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.99 | 42.79 | 39.60 | 41.95 | 41.95 | 0.84% | 7,896,403 |
| Apr 28, 2026 | 42.85 | 44.28 | 40.60 | 41.60 | 41.60 | -3.03% | 10,553,510 |
| Apr 27, 2026 | 42.97 | 44.30 | 42.60 | 42.90 | 42.90 | -1.06% | 7,238,131 |
| Apr 24, 2026 | 42.57 | 44.74 | 42.10 | 43.36 | 43.36 | 1.36% | 9,669,032 |
| Apr 23, 2026 | 43.40 | 45.00 | 42.57 | 42.78 | 42.78 | -2.37% | 10,911,992 |
| Apr 22, 2026 | 39.51 | 44.07 | 38.90 | 43.82 | 43.82 | 9.80% | 13,961,691 |
| Apr 21, 2026 | 40.79 | 40.97 | 39.34 | 39.91 | 39.91 | -2.82% | 6,553,768 |
| Apr 20, 2026 | 39.85 | 41.15 | 39.70 | 41.07 | 41.07 | 2.52% | 7,072,128 |
| Apr 17, 2026 | 40.74 | 41.20 | 39.60 | 40.06 | 40.06 | -2.36% | 6,988,781 |
| Apr 16, 2026 | 41.02 | 41.33 | 40.28 | 41.03 | 41.03 | -0.10% | 8,827,712 |
| Apr 15, 2026 | 41.99 | 42.25 | 39.65 | 41.07 | 41.07 | 0.29% | 12,976,823 |
| Apr 14, 2026 | 40.50 | 41.15 | 39.72 | 40.95 | 40.95 | 1.66% | 8,601,245 |
| Apr 13, 2026 | 39.78 | 40.90 | 39.08 | 40.28 | 40.28 | 1.05% | 6,522,529 |
| Apr 10, 2026 | 40.15 | 41.20 | 39.60 | 39.86 | 39.86 | -1.17% | 8,609,603 |
| Apr 9, 2026 | 41.00 | 42.04 | 40.10 | 40.33 | 40.33 | -3.38% | 9,263,647 |
| Apr 8, 2026 | 41.00 | 41.77 | 40.10 | 41.74 | 41.74 | 3.81% | 11,657,570 |
| Apr 7, 2026 | 40.80 | 41.57 | 39.81 | 40.21 | 40.21 | -1.90% | 10,939,760 |
| Apr 3, 2026 | 42.20 | 43.30 | 40.90 | 40.99 | 40.99 | -7.58% | 14,891,340 |
| Apr 2, 2026 | 42.60 | 45.97 | 41.19 | 44.35 | 44.35 | 1.28% | 21,486,920 |
| Apr 1, 2026 | 40.21 | 43.83 | 39.52 | 43.79 | 43.79 | 7.83% | 22,650,995 |
| Mar 31, 2026 | 40.17 | 41.80 | 39.59 | 40.61 | 40.61 | 2.99% | 18,914,396 |
| Mar 30, 2026 | 37.23 | 42.52 | 37.23 | 39.43 | 39.43 | 6.86% | 18,407,676 |
| Mar 27, 2026 | 34.49 | 36.97 | 34.30 | 36.90 | 36.90 | 5.52% | 6,383,120 |
| Mar 26, 2026 | 35.13 | 36.08 | 34.70 | 34.97 | 34.97 | -0.88% | 3,382,800 |
| Mar 25, 2026 | 35.20 | 35.83 | 34.86 | 35.28 | 35.28 | 0.63% | 4,143,352 |
| Mar 24, 2026 | 34.28 | 35.10 | 34.05 | 35.06 | 35.06 | 4.50% | 4,391,234 |
| Mar 23, 2026 | 35.51 | 35.70 | 33.21 | 33.55 | 33.55 | -7.09% | 5,341,679 |
| Mar 20, 2026 | 37.46 | 38.05 | 36.10 | 36.11 | 36.11 | -3.60% | 3,877,186 |
| Mar 19, 2026 | 38.47 | 38.75 | 37.27 | 37.46 | 37.46 | -4.39% | 4,531,818 |
| Mar 18, 2026 | 39.07 | 39.28 | 38.70 | 39.18 | 39.18 | 0.90% | 2,360,604 |
| Mar 17, 2026 | 39.70 | 40.25 | 38.80 | 38.83 | 38.83 | -2.63% | 2,775,200 |
| Mar 16, 2026 | 39.70 | 39.91 | 39.12 | 39.88 | 39.88 | 0.73% | 2,763,748 |
| Mar 13, 2026 | 39.80 | 40.28 | 39.50 | 39.59 | 39.59 | -1.07% | 3,049,763 |
| Mar 12, 2026 | 40.62 | 41.07 | 39.92 | 40.02 | 40.02 | -1.74% | 2,945,116 |
| Mar 11, 2026 | 41.46 | 41.64 | 40.70 | 40.73 | 40.73 | -1.43% | 3,507,701 |
| Mar 10, 2026 | 41.28 | 41.70 | 40.85 | 41.32 | 41.32 | 1.15% | 4,007,500 |
| 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 |