Ningbo Menovo Pharmaceutical Co., Ltd. (603538.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

18.53

-0.03

(-0.16%)

At close: 03:00PM CST

Advertisement

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 28, 2023	19.23	19.48	18.53	18.53	18.53	18,396,054
Sep 27, 2023	16.86	18.56	16.83	18.56	18.56	12,874,235
Sep 26, 2023	16.98	17.29	16.83	16.87	16.87	2,610,390
Sep 25, 2023	16.70	17.02	16.68	16.98	16.98	2,097,789
Sep 22, 2023	16.60	16.78	16.26	16.77	16.77	2,032,873
Sep 21, 2023	16.65	16.78	16.51	16.55	16.55	1,603,961
Sep 20, 2023	16.87	17.06	16.73	16.77	16.77	1,649,170
Sep 19, 2023	16.93	17.17	16.80	16.82	16.82	1,715,934
Sep 18, 2023	16.81	16.98	16.73	16.93	16.93	1,857,712
Sep 15, 2023	16.53	17.01	16.40	16.85	16.85	3,437,719
Sep 14, 2023	16.54	16.67	16.37	16.51	16.51	1,314,946
Sep 13, 2023	16.88	16.88	16.34	16.54	16.54	2,075,992
Sep 12, 2023	16.78	17.07	16.65	16.88	16.88	2,855,507
Sep 11, 2023	16.37	16.89	16.30	16.75	16.75	3,664,566
Sep 08, 2023	16.40	16.46	16.18	16.45	16.45	2,468,737
Sep 07, 2023	16.60	16.66	16.33	16.33	16.33	2,934,031
Sep 06, 2023	16.54	16.70	16.40	16.70	16.70	2,107,953
Sep 05, 2023	16.70	16.79	16.58	16.68	16.68	1,635,710
Sep 04, 2023	16.54	16.72	16.36	16.69	16.69	2,178,800
Sep 01, 2023	16.56	16.68	16.37	16.56	16.56	2,094,102
Aug 31, 2023	16.20	16.69	16.00	16.64	16.64	5,136,439
Aug 30, 2023	16.35	16.48	16.14	16.25	16.25	2,411,477
Aug 29, 2023	16.04	16.36	16.00	16.35	16.35	3,151,682
Aug 28, 2023	16.22	16.65	15.89	16.04	16.04	7,333,876
Aug 25, 2023	15.65	15.75	15.34	15.40	15.40	2,573,163
Aug 24, 2023	15.80	15.95	15.46	15.77	15.77	3,042,527
Aug 23, 2023	16.25	16.26	15.78	15.80	15.80	2,413,757
Aug 22, 2023	16.70	16.85	15.83	16.16	16.16	5,447,700
Aug 21, 2023	16.94	17.08	16.72	16.74	16.74	2,068,667
Aug 18, 2023	17.62	17.68	17.00	17.00	17.00	3,708,134
Aug 17, 2023	17.66	17.84	17.41	17.59	17.59	3,977,530
Aug 16, 2023	17.84	18.23	17.62	17.68	17.68	4,503,786
Aug 15, 2023	17.77	18.02	17.38	17.86	17.86	4,847,435
Aug 14, 2023	18.02	18.29	17.41	17.70	17.70	5,699,708
Aug 11, 2023	17.85	18.32	17.69	18.06	18.06	8,577,839
Aug 10, 2023	17.85	17.86	17.50	17.67	17.67	4,857,131
Aug 09, 2023	17.00	18.35	16.92	17.85	17.85	11,837,330
Aug 08, 2023	16.72	16.99	16.51	16.92	16.92	3,980,856
Aug 07, 2023	17.16	17.16	16.39	16.63	16.63	5,473,095
Aug 04, 2023	17.52	17.61	17.13	17.17	17.17	4,861,329
Aug 03, 2023	16.96	17.62	16.93	17.62	17.62	6,643,782
Aug 02, 2023	17.45	17.47	16.92	16.96	16.96	3,789,491
Aug 01, 2023	17.55	17.75	17.42	17.45	17.45	1,854,887
Jul 31, 2023	17.51	17.86	17.51	17.64	17.64	1,873,004
Jul 28, 2023	17.33	17.63	17.20	17.60	17.60	1,630,032
Jul 27, 2023	17.52	17.54	17.32	17.34	17.34	1,444,164
Jul 26, 2023	17.43	17.60	17.37	17.47	17.47	1,602,340
Jul 25, 2023	17.20	17.45	17.19	17.43	17.43	2,257,388
Jul 24, 2023	17.13	17.35	17.09	17.17	17.17	1,608,428
Jul 21, 2023	16.93	17.49	16.89	17.18	17.18	2,803,681
Jul 20, 2023	17.21	17.24	17.01	17.02	17.02	1,785,508
Jul 19, 2023	17.17	17.29	17.05	17.13	17.13	1,406,087
Jul 18, 2023	17.28	17.29	17.03	17.16	17.16	2,043,168
Jul 17, 2023	17.40	17.45	16.89	17.19	17.19	7,612,771
Jul 14, 2023	18.66	18.69	18.51	18.57	18.57	1,199,312
Jul 13, 2023	18.43	18.70	18.42	18.56	18.56	1,333,345
Jul 12, 2023	18.67	18.69	18.41	18.43	18.43	1,455,523
Jul 11, 2023	18.54	18.72	18.42	18.70	18.70	1,324,532
Jul 10, 2023	18.39	18.63	18.39	18.45	18.45	1,270,071
Jul 07, 2023	18.47	18.57	18.37	18.41	18.41	951,673
Jul 06, 2023	18.69	18.69	18.36	18.50	18.50	1,956,076
Jul 05, 2023	18.72	18.80	18.58	18.69	18.69	1,279,574
Jul 04, 2023	18.48	18.73	18.35	18.71	18.71	2,109,691
Jul 03, 2023	18.46	18.63	18.44	18.49	18.49	2,031,476
Jun 30, 2023	18.26	18.62	18.10	18.42	18.42	2,733,724
Jun 29, 2023	17.82	18.29	17.73	18.10	18.10	2,298,520
Jun 28, 2023	18.08	18.08	17.71	17.82	17.82	2,041,007
Jun 27, 2023	17.60	18.09	17.59	18.08	18.08	2,191,071
Jun 26, 2023	17.96	18.05	17.62	17.65	17.65	2,424,925
Jun 21, 2023	18.32	18.39	18.00	18.00	18.00	2,183,320
Jun 20, 2023	18.52	18.60	18.31	18.34	18.34	1,767,273
Jun 19, 2023	18.69	18.76	18.45	18.49	18.49	2,136,823
Jun 16, 2023	18.76	18.97	18.65	18.69	18.69	2,840,509
Jun 15, 2023	18.39	18.78	18.30	18.76	18.76	2,806,993
Jun 14, 2023	18.36	18.42	18.21	18.38	18.38	1,831,823
Jun 13, 2023	18.40	18.54	18.20	18.34	18.34	2,545,988
Jun 12, 2023	18.31	18.55	18.07	18.52	18.52	3,300,791
Jun 09, 2023	18.56	18.77	18.25	18.26	18.26	4,618,089
Jun 08, 2023	18.95	18.99	18.58	18.58	18.58	2,593,432
Jun 07, 2023	19.15	19.27	18.85	18.92	18.92	2,537,358
Jun 06, 2023	19.90	19.92	19.17	19.20	19.20	4,374,878
Jun 05, 2023	20.21	20.21	19.84	19.96	19.96	2,840,398
Jun 02, 2023	20.13	20.30	20.03	20.20	20.20	1,842,765
Jun 01, 2023	20.16	20.37	19.87	20.05	20.05	2,371,737
May 31, 2023	20.29	20.51	20.10	20.12	20.12	1,697,298
May 30, 2023	20.43	20.53	20.01	20.30	20.30	2,009,487
May 29, 2023	20.44	20.69	20.26	20.43	20.43	1,980,665
May 26, 2023	20.44	20.63	20.30	20.49	20.49	1,844,668
May 26, 2023	0.165 Dividend
May 25, 2023	20.67	20.77	20.31	20.47	20.31	2,228,334
May 24, 2023	20.87	20.93	20.45	20.67	20.50	2,698,108
May 23, 2023	20.67	21.19	20.55	21.01	20.84	5,737,610
May 22, 2023	20.33	20.67	20.29	20.66	20.49	2,652,302
May 19, 2023	20.19	20.43	19.98	20.33	20.17	2,263,950
May 18, 2023	20.40	20.50	20.12	20.20	20.04	2,147,654
May 17, 2023	20.61	20.69	20.23	20.43	20.27	2,597,085
May 16, 2023	20.27	20.66	20.20	20.60	20.43	3,230,423
May 15, 2023	20.23	20.38	19.88	20.38	20.22	2,289,987
May 12, 2023	20.50	20.57	20.14	20.15	19.99	2,092,698
May 11, 2023	20.33	20.67	20.20	20.42	20.26	2,267,747
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

Ningbo Menovo Pharmaceutical Co., Ltd. (603538.SS)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)