Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shenyang Xingqi Pharmaceutical Co.,Ltd (300573.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
115.71-0.41 (-0.35%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022117.27119.53114.91115.71115.711,907,525
Nov 24, 2022119.50120.76115.00116.12116.122,807,367
Nov 23, 2022122.26123.18118.00120.04120.042,002,717
Nov 22, 2022123.99127.50122.00122.87122.872,129,533
Nov 21, 2022119.00125.68119.00124.45124.452,050,277
Nov 18, 2022124.02125.25120.20121.13121.132,355,911
Nov 17, 2022128.78132.00123.84124.66124.663,510,922
Nov 16, 2022118.00130.50116.31127.78127.784,893,812
Nov 15, 2022120.56121.00114.23118.61118.613,162,884
Nov 14, 2022116.10121.50114.03121.29121.293,169,593
Nov 11, 2022119.00122.00114.58116.10116.103,360,071
Nov 10, 2022117.00118.91113.55116.00116.002,285,098
Nov 09, 2022116.09121.50116.09118.00118.002,192,719
Nov 08, 2022120.02120.85114.40116.45116.452,812,959
Nov 07, 2022121.99123.80117.20119.79119.793,083,742
Nov 04, 2022122.00125.00117.55123.01123.014,024,297
Nov 03, 2022116.51129.99116.51123.12123.126,183,319
Nov 02, 2022106.68123.36105.10118.00118.006,228,785
Nov 01, 2022106.80111.6099.00108.10108.105,774,699
Oct 31, 2022108.39108.90100.83104.50104.505,105,306
Oct 28, 202294.44113.2592.50110.00110.008,855,820
Oct 27, 202298.00100.5590.0094.4694.464,992,968
Oct 26, 202288.2997.0088.2994.9894.983,415,284
Oct 25, 202288.3888.9285.6088.4288.421,527,388
Oct 24, 202291.0192.1988.6088.6788.671,301,000
Oct 21, 202292.8093.6889.9491.0091.001,334,350
Oct 20, 202292.8995.1092.0192.6092.601,552,939
Oct 19, 202296.9096.9092.7592.8892.881,950,899
Oct 18, 202296.0098.8093.9097.3497.342,218,417
Oct 17, 202296.1997.7194.0895.6095.601,823,911
Oct 14, 202289.6296.7889.6295.8195.813,344,519
Oct 13, 202285.3390.2785.0089.5389.532,223,500
Oct 12, 202288.2088.5280.7185.9985.992,285,218
Oct 11, 202291.3192.2387.5088.0488.041,237,042
Oct 10, 202292.0093.5990.0891.2091.201,608,437
Sep 30, 202292.8393.6090.8090.8590.85996,761
Sep 29, 202292.1793.9790.5192.5692.561,662,575
Sep 28, 202292.9094.4490.4191.0091.001,386,525
Sep 27, 202287.2993.0187.2993.0193.012,404,005
Sep 26, 202285.6488.6085.6487.2887.28916,363
Sep 23, 202287.0887.6685.8186.5886.58768,524
Sep 22, 202286.5889.5086.5787.0987.09750,434
Sep 21, 202288.4688.9986.0587.6887.681,024,844
Sep 20, 202286.6190.3686.6188.5088.501,128,496
Sep 19, 202288.5788.6086.0086.6586.65932,342
Sep 16, 202290.0590.4988.5088.6788.67959,634
Sep 15, 202292.1993.2489.2090.1090.101,425,218
Sep 14, 202291.1193.1290.5492.2092.20966,300
Sep 13, 202292.8093.4391.0892.5592.551,675,262
Sep 09, 202289.8493.5789.6093.3993.393,169,755
Sep 08, 202291.0091.0089.0089.1989.191,028,938
Sep 07, 202288.8892.0987.8790.5090.501,492,858
Sep 06, 202289.0589.9588.3089.1789.171,504,495
Sep 05, 202291.1691.7388.4089.6889.681,543,488
Sep 02, 202293.1993.8090.2891.1691.161,590,549
Sep 01, 202290.3595.0289.3592.4692.462,468,902
Aug 31, 202293.9993.9989.8689.9389.932,101,182
Aug 30, 202296.3896.3892.7093.2293.221,230,030
Aug 29, 202293.0095.4890.3094.7794.772,066,501
Aug 26, 202296.99100.2796.7597.6097.601,494,900
Aug 25, 2022100.00100.8095.5296.7496.742,001,423
Aug 24, 202299.39103.4899.00100.00100.002,471,612
Aug 23, 202298.5099.6097.3099.5699.561,279,860
Aug 22, 202298.3499.4096.9999.2599.251,317,736
Aug 19, 2022100.23101.4797.9198.2098.201,532,372
Aug 18, 2022100.21101.9099.78100.88100.881,673,298
Aug 17, 2022100.16103.2098.08101.27101.272,486,560
Aug 16, 2022105.50105.9599.54100.82100.823,703,327
Aug 15, 2022103.32106.50102.05105.55105.552,641,797
Aug 12, 2022103.70106.33101.52104.01104.012,747,000
Aug 11, 2022100.65105.1299.60103.70103.704,139,631
Aug 10, 202294.80102.0894.0099.9699.964,089,169
Aug 09, 202297.0097.0094.1395.1795.172,161,348
Aug 08, 202291.9396.9491.6096.8896.883,297,620
Aug 05, 202291.2092.5091.0192.1892.181,429,160
Aug 04, 202291.0192.8890.2591.2191.212,099,980
Aug 03, 202290.4694.1290.2391.4891.482,017,256
Aug 02, 202292.0092.3888.9390.5090.502,551,592
Aug 01, 202293.0093.7091.3093.0093.001,771,023
Jul 29, 202295.0095.6892.7593.5193.511,934,816
Jul 28, 202295.9496.5894.0195.5495.542,599,586
Jul 27, 202293.0696.4592.5096.0096.003,096,582
Jul 26, 202291.8593.4989.8993.3693.363,020,287
Jul 25, 202292.5993.2591.0291.8091.803,136,696
Jul 22, 202297.4698.5591.3893.2693.266,063,597
Jul 21, 202297.1299.5096.6097.7497.742,127,913
Jul 20, 202296.50100.0796.5098.2998.293,666,645
Jul 19, 202297.0598.6996.6197.0397.032,410,367
Jul 18, 202297.4099.1695.0197.6197.613,966,607
Jul 15, 2022100.51101.9498.2298.9898.982,709,999
Jul 14, 202299.00103.8897.85101.30101.303,240,522
Jul 13, 202299.22100.6198.6199.2099.202,202,563
Jul 12, 2022104.00104.0099.2299.9099.903,651,578
Jul 11, 2022105.57106.73103.45104.19104.192,932,573
Jul 08, 2022108.79108.98104.10107.22107.224,378,521
Jul 07, 2022106.90108.64104.30107.88107.885,264,852
Jul 06, 2022121.48121.48104.50109.30109.3011,220,175
Jul 05, 2022154.16155.51124.32124.32124.328,255,199
Jul 04, 2022150.90161.99150.16155.40155.401,970,542
Jul 01, 2022156.50160.41148.82151.62151.621,899,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement