Advertisement
U.S. markets closed

Changjiang Pharmaceutical Group Co., Ltd. (300391.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
5.26-0.08 (-1.50%)
At close: 03:04PM CST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.405.425.055.265.2617,789,805
Mar 27, 20245.165.495.135.345.3417,239,350
Mar 26, 20245.165.195.035.165.166,785,363
Mar 25, 20245.335.335.135.135.137,028,863
Mar 22, 20245.435.495.245.315.318,565,339
Mar 21, 20245.515.545.355.445.448,647,713
Mar 20, 20245.515.555.425.485.488,614,869
Mar 19, 20245.615.665.485.505.5013,755,022
Mar 18, 20245.475.725.325.665.6622,003,897
Mar 15, 20245.505.745.325.475.4718,692,016
Mar 14, 20245.785.895.385.505.5022,849,968
Mar 13, 20246.276.275.755.795.7936,466,002
Mar 12, 20244.815.804.815.805.807,877,030
Mar 11, 20244.584.834.584.834.837,265,643
Mar 08, 20244.584.624.484.584.584,041,230
Mar 07, 20244.624.714.484.534.535,614,150
Mar 06, 20244.634.734.534.624.624,960,700
Mar 05, 20244.804.824.574.634.636,849,616
Mar 04, 20244.804.914.734.784.787,839,600
Mar 01, 20244.754.864.664.784.787,876,400
Feb 29, 20244.374.744.374.744.7414,211,027
Feb 28, 20245.205.444.494.524.5218,754,800
Feb 27, 20245.085.164.995.155.158,782,900
Feb 26, 20245.115.254.985.085.0814,777,239
Feb 23, 20244.595.084.585.055.0514,558,800
Feb 22, 20244.484.634.374.614.6111,092,050
Feb 21, 20244.144.574.134.384.3813,110,210
Feb 20, 20243.884.243.834.204.2014,040,831
Feb 19, 20243.493.943.493.903.9020,691,828
Feb 08, 20243.053.642.763.603.6027,160,066
Feb 07, 20244.004.003.153.163.1624,798,954
Feb 06, 20243.614.503.613.943.9417,215,902
Feb 05, 20245.025.034.054.064.0615,885,600
Feb 02, 20245.675.674.815.065.0611,793,516
Feb 01, 20245.825.835.365.495.499,113,800
Jan 31, 20246.156.155.665.725.726,890,400
Jan 30, 20246.366.476.146.176.174,943,400
Jan 29, 20246.796.836.436.436.434,561,450
Jan 26, 20246.837.026.766.806.804,885,700
Jan 25, 20246.516.846.496.836.836,394,200
Jan 24, 20246.446.606.266.516.516,560,316
Jan 23, 20246.576.956.306.416.416,766,900
Jan 22, 20246.916.976.496.536.536,190,850
Jan 19, 20247.097.126.966.986.983,726,550
Jan 18, 20247.337.336.857.087.085,473,850
Jan 17, 20247.507.507.227.237.232,476,200
Jan 16, 20247.517.537.297.417.413,419,919
Jan 15, 20247.377.507.277.407.403,189,444
Jan 12, 20247.637.667.327.357.353,789,082
Jan 11, 20247.427.627.377.617.613,833,275
Jan 10, 20247.487.567.387.417.412,536,700
Jan 09, 20247.587.587.407.477.473,055,700
Jan 08, 20247.687.707.467.507.503,324,000
Jan 05, 20247.857.857.607.647.643,102,725
Jan 04, 20247.797.867.737.777.773,045,850
Jan 03, 20247.837.957.797.857.854,558,400
Jan 02, 20247.767.977.757.857.854,081,200
Dec 29, 20237.597.787.527.747.743,406,500
Dec 28, 20237.307.657.247.617.616,985,900
Dec 27, 20237.617.617.207.317.315,336,100
Dec 26, 20237.587.587.387.487.484,919,200
Dec 25, 20237.707.777.507.527.524,935,900
Dec 22, 20237.817.857.677.717.714,115,300
Dec 21, 20237.757.877.657.787.785,192,500
Dec 20, 20237.958.047.777.807.804,136,800
Dec 19, 20237.978.047.807.967.965,135,305
Dec 18, 20238.328.347.958.008.009,517,571
Dec 15, 20238.368.518.128.358.3511,994,100
Dec 14, 20238.008.457.908.368.3612,881,089
Dec 13, 20237.948.587.908.028.0211,676,199
Dec 12, 20237.828.127.708.018.0110,228,576
Dec 11, 20237.717.797.497.707.7010,143,400
Dec 08, 20237.847.957.637.677.678,078,300
Dec 07, 20238.028.047.807.877.878,137,871
Dec 06, 20238.268.357.958.008.0010,221,282
Dec 05, 20238.328.378.208.268.265,269,400
Dec 04, 20238.358.428.258.328.325,161,200
Dec 01, 20238.458.458.258.358.356,573,782
Nov 30, 20238.588.648.358.408.409,247,800
Nov 29, 20238.508.728.508.578.578,528,700
Nov 28, 20238.338.538.298.488.487,420,562
Nov 27, 20238.348.448.288.378.376,950,925
Nov 24, 20238.498.498.288.358.356,280,300
Nov 23, 20238.248.408.248.378.376,132,876
Nov 22, 20238.278.388.278.288.288,057,350
Nov 21, 20238.448.558.328.388.388,987,100
Nov 20, 20238.528.608.308.408.4013,421,200
Nov 17, 20238.098.968.028.498.4921,347,726
Nov 16, 20237.998.127.938.088.089,689,219
Nov 15, 20238.038.127.927.997.995,959,100
Nov 14, 20238.008.187.918.028.028,529,050
Nov 13, 20238.008.127.877.997.999,482,900
Nov 10, 20237.708.097.708.008.0014,635,200
Nov 09, 20237.647.857.557.767.7611,246,600
Nov 08, 20237.617.807.557.637.639,494,250
Nov 07, 20237.808.007.567.667.6618,178,450
Nov 06, 20237.228.157.227.817.8127,826,450
Nov 03, 20237.127.236.997.187.1811,139,750
Nov 02, 20237.007.376.897.077.0718,803,599
Nov 01, 20236.616.926.556.886.889,677,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...