Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shandong Xinhua Pharmaceutical Company Limited (000756.SZ)

Compare
14.44
+0.71
+(5.17%)
At close: 3:04:12 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202513.8614.5613.8014.4414.4418,899,859
Apr 11, 202513.6013.8513.5313.7313.738,557,830
Apr 10, 202513.6813.9813.6513.7213.7212,570,053
Apr 9, 202513.4113.6612.5113.5513.5516,052,998
Apr 8, 202513.6013.9613.3813.7013.7015,589,390
Apr 7, 202514.6414.7413.7613.7613.7617,375,675
Apr 3, 202515.1015.4515.1015.2915.2910,627,737
Apr 2, 202515.3415.4615.2215.2715.2714,788,570
Apr 1, 202515.0615.7514.9115.4815.4831,527,960
Mar 31, 202514.8315.0414.7714.8614.867,664,510
Mar 28, 202515.1715.2514.9314.9314.9310,794,100
Mar 27, 202515.0015.1914.8715.1715.1711,185,410
Mar 26, 202514.9115.1514.9115.1015.108,235,341
Mar 25, 202514.8014.9514.7014.9414.946,765,991
Mar 24, 202514.9014.9614.6814.8014.807,653,380
Mar 21, 202515.1215.2114.8214.9014.909,249,409
Mar 20, 202515.0515.1015.0115.0615.064,822,891
Mar 19, 202515.1615.2015.0615.1115.116,780,113
Mar 18, 202515.2115.2415.0815.1815.188,518,816
Mar 17, 202515.2515.2815.1015.1215.128,615,772
Mar 14, 202515.1515.1815.0115.1815.1811,974,011
Mar 13, 202514.9215.1914.8815.1215.1215,311,177
Mar 12, 202514.8414.9614.8414.9114.916,238,401
Mar 11, 202514.8114.8814.6514.8614.865,473,398
Mar 10, 202514.7614.9714.7614.9214.926,669,997
Mar 7, 202514.8414.9414.7214.7914.796,682,709
Mar 6, 202514.7814.8614.6814.8414.847,979,093
Mar 5, 202514.8214.8214.6514.7414.745,342,344
Mar 4, 202514.7614.8414.6714.8214.825,787,501
Mar 3, 202514.7614.9714.7614.8214.827,710,600
Feb 28, 202515.0515.1314.7614.7914.7910,823,987
Feb 27, 202515.0315.1114.9115.0815.089,202,695
Feb 26, 202514.8415.0314.8415.0315.038,634,699
Feb 25, 202515.0815.0814.8114.8514.8510,322,726
Feb 24, 202515.0615.1214.9215.0815.089,417,035
Feb 21, 202515.1215.2614.9215.0615.0610,988,691
Feb 20, 202515.0815.2915.0315.1215.129,624,714
Feb 19, 202514.9815.0814.9015.0815.089,379,612
Feb 18, 202515.3215.3514.9414.9814.9813,914,000
Feb 17, 202515.4715.6215.3015.4015.4015,931,591
Feb 14, 202515.3115.6815.2915.4115.4116,303,030
Feb 13, 202515.3415.4615.2715.3515.3513,498,050
Feb 12, 202515.3115.3415.2015.3315.3313,302,430
Feb 11, 202515.6015.6015.3215.3515.3517,075,201
Feb 10, 202515.5515.8315.4315.6915.6925,174,400
Feb 7, 202515.2615.6315.1715.4915.4926,155,600
Feb 6, 202515.2215.2615.0515.2615.2614,722,900
Feb 5, 202515.1015.2815.0215.2415.2415,872,571
Jan 27, 202514.9715.1014.8514.9014.908,143,601
Jan 24, 202514.8315.0014.5714.9814.9810,470,070
Jan 23, 202515.0215.1814.8314.8414.8411,875,919
Jan 22, 202515.0315.1214.9014.9414.9410,256,300
Jan 21, 202515.3215.3215.0215.1415.1411,613,718
Jan 20, 202515.3015.4815.2015.2415.2416,725,263
Jan 17, 202515.0915.3014.9815.2315.2316,070,400
Jan 16, 202515.3015.3915.0815.1815.1819,861,475
Jan 15, 202515.2315.5614.9815.3215.3224,876,803
Jan 14, 202514.9615.4014.9015.3815.3826,455,875
Jan 13, 202515.1015.2114.7914.9714.9724,810,300
Jan 10, 202516.4016.5915.3215.3915.3948,179,708
Jan 9, 202516.8917.1516.5116.6316.6341,302,300
Jan 8, 202517.6717.8816.8417.2017.2058,269,018
Jan 7, 202518.1318.4316.7117.4217.4280,109,929
Jan 6, 202517.7018.4317.4318.4318.4396,758,652
Jan 3, 202515.2316.7515.1416.7516.7543,305,348
Jan 2, 202515.6015.8515.1215.2315.239,395,003
Dec 31, 202416.3816.4415.7015.7115.7111,459,942
Dec 30, 202416.5816.6116.3616.4616.469,345,450
Dec 27, 202416.4016.6916.2216.5916.5911,589,771
Dec 26, 202416.6016.6316.2416.3816.3812,641,779
Dec 25, 202416.5616.7716.3716.6916.6913,748,045
Dec 24, 202416.1016.9016.1016.6116.6118,568,899
Dec 23, 202416.3616.5916.0816.2816.2815,077,582
Dec 20, 202415.8816.6015.8016.3916.3914,428,063
Dec 19, 202415.7015.8515.5615.8515.855,310,900
Dec 18, 202416.0016.0215.7515.7915.796,574,750
Dec 17, 202416.3016.3415.8715.9215.928,889,844
Dec 16, 202416.2716.6416.2716.3816.3810,636,022
Dec 13, 202416.6116.6316.2516.2816.289,608,701
Dec 12, 202416.3716.7516.3016.6516.6512,502,135
Dec 11, 202416.3016.4416.2616.3716.376,902,291
Dec 10, 202416.8516.8516.2616.2716.2712,137,141
Dec 9, 202416.2916.5816.2016.2616.2610,855,265
Dec 6, 202415.9816.2215.9016.2216.227,901,821
Dec 5, 202415.9216.0215.8615.9815.985,702,785
Dec 4, 202416.2216.2215.8715.9215.927,938,997
Dec 3, 202416.3416.3616.0716.2316.237,455,760
Dec 2, 202416.1816.4016.1316.3416.348,413,345
Nov 29, 202416.0416.2715.9316.2116.218,015,405
Nov 28, 202416.0716.2416.0116.0716.076,929,742
Nov 27, 202416.0716.1515.6216.1316.139,206,700
Nov 26, 202415.8516.3915.7916.0116.0111,847,200
Nov 25, 202415.8315.9515.5515.8315.838,101,439
Nov 22, 202416.4316.5015.6715.7015.7011,246,265
Nov 21, 202416.6016.6916.3216.5216.527,882,525
Nov 20, 202416.3516.6416.2316.6016.6010,307,964
Nov 19, 202416.0716.3516.0316.3516.358,101,516
Nov 18, 202416.6916.7915.9616.0016.0013,930,411
Nov 15, 202416.5416.9316.5216.5216.5210,055,404
Nov 14, 202417.3317.3816.6016.6816.6813,706,200
Nov 13, 202417.3217.4917.0117.2217.2220,415,837
Nov 12, 202416.9818.0316.9817.5517.5543,890,634
Nov 11, 202416.7316.9816.5316.9816.9817,547,568
Nov 8, 202417.0817.2016.5716.7916.7922,837,420
Nov 7, 202416.1317.0016.0716.9216.9226,227,717
Nov 6, 202416.2816.3916.1216.2516.2514,389,302
Nov 5, 202416.1916.3515.9916.3416.3415,759,946
Nov 4, 202415.9016.0815.8516.0216.0210,655,899
Nov 1, 202415.7615.9815.4615.7715.7711,628,448
Oct 31, 202415.8415.9815.7315.8215.8210,532,862
Oct 30, 202416.0216.2515.7215.8915.8912,017,120
Oct 29, 202416.9516.9516.1616.1916.1915,135,221
Oct 28, 202416.2016.6316.1216.5916.5914,267,610
Oct 25, 202416.0016.2515.8616.2016.2013,706,621
Oct 24, 202416.0416.3615.9816.0916.0914,341,500
Oct 23, 202416.2316.2415.9816.0616.0612,429,418
Oct 22, 202415.7616.2515.7116.2416.2417,212,495
Oct 21, 202415.6615.8415.6315.7915.7913,381,493
Oct 18, 202415.3315.9315.2615.6715.6715,219,931
Oct 17, 202415.4915.6315.2815.3015.308,619,000
Oct 16, 202415.1715.6415.1315.5215.5210,767,468
Oct 15, 202415.6315.7315.3015.3215.328,964,175
Oct 14, 202415.3415.6515.0715.6215.6210,600,242
Oct 11, 202416.0416.0415.1715.3215.3212,189,799
Oct 10, 202416.1216.7616.0016.0416.0416,455,575
Oct 9, 202417.0017.1416.0116.0216.0221,060,294
Oct 8, 202418.5418.5416.9017.6517.6533,407,569
Sep 30, 202416.0016.9415.7016.8516.8530,146,299
Sep 27, 2024 0.03 Dividend
Sep 27, 202415.2215.8615.1715.5415.5417,315,051
Sep 26, 202414.5215.0514.5215.0415.0110,142,150
Sep 25, 202414.6014.8814.5814.6614.6410,768,860
Sep 24, 202414.1414.5514.1414.5414.527,853,430
Sep 23, 202414.1414.3314.0814.1314.113,823,800
Sep 20, 202414.1914.2213.9514.0814.063,922,900
Sep 19, 202413.8214.2513.7814.1814.165,804,100
Sep 18, 202414.0314.0413.5713.7513.734,616,500
Sep 13, 202414.2214.2714.0114.0514.033,968,000
Sep 12, 202414.3314.4814.1914.2014.183,747,800
Sep 11, 202414.2614.4114.2014.3214.303,345,000
Sep 10, 202414.4614.5214.1614.3514.334,043,201
Sep 9, 202414.2814.5714.2414.4314.413,914,878
Sep 6, 202414.7114.7514.3514.3614.345,874,800
Sep 5, 202414.6014.7714.5614.7114.694,557,598
Sep 4, 202414.5614.7614.5114.6014.584,419,300
Sep 3, 202414.5014.8314.4814.6514.635,418,999
Sep 2, 202414.7814.8914.5014.5014.485,779,900
Aug 30, 202414.6514.9614.4814.7814.769,893,951
Aug 29, 202414.4114.7514.4014.6514.636,493,600
Aug 28, 202414.4714.6614.1014.5414.527,631,701
Aug 27, 202414.5314.8914.4814.6314.6112,167,420
Aug 26, 202414.4714.5714.2714.5314.516,097,000
Aug 23, 202414.4614.5814.2814.4814.466,176,451
Aug 22, 202414.7614.8814.5214.5514.536,900,330
Aug 21, 202414.9415.0314.7014.7514.738,006,340
Aug 20, 202415.2815.3814.9414.9714.9510,793,237
Aug 19, 202415.8015.8315.2815.3215.2916,798,838
Aug 16, 202415.6716.1015.4115.9515.9222,366,850
Aug 15, 202416.0516.2915.7315.8715.8419,562,002
Aug 14, 202416.4116.4115.9116.0616.0327,232,050
Aug 13, 202416.4517.3315.9516.5816.5552,782,345
Aug 12, 202415.4716.4915.4416.4916.4636,733,772
Aug 9, 202415.3215.4114.9914.9914.9713,088,960
Aug 8, 202415.1315.6515.0515.5015.4719,826,216
Aug 7, 202415.2015.2114.9515.1115.086,373,936
Aug 6, 202414.9015.2014.7615.2015.1710,319,960
Aug 5, 202415.0215.2914.7014.7314.718,939,600
Aug 2, 202414.7815.3014.7615.1415.1111,030,228
Aug 1, 202414.7315.1014.7014.8814.866,600,420
Jul 31, 202414.3414.7514.2614.7314.716,944,090
Jul 30, 2024 0.25 Dividend
Jul 30, 202414.2614.4214.2014.3414.323,605,921
Jul 29, 202414.4814.5314.3114.4114.142,572,728
Jul 26, 202414.2914.5814.2914.4714.202,725,700
Jul 25, 202414.1514.4714.1314.3314.063,777,500
Jul 24, 202414.3314.4914.1514.2213.953,762,731
Jul 23, 202414.8114.8414.4214.4414.174,485,200
Jul 22, 202414.6514.8314.5314.8014.524,483,100
Jul 19, 202414.6014.7314.5414.6514.374,254,706
Jul 18, 202414.4014.6814.3114.6514.374,987,031
Jul 17, 202414.3814.5914.3014.5214.243,342,200
Jul 16, 202414.3614.4514.3014.3714.102,430,600
Jul 15, 202414.6914.6914.3514.4114.143,526,900
Jul 12, 202414.4414.7514.4414.7014.425,101,500
Jul 11, 202414.4914.6014.3614.5414.264,953,900
Jul 10, 202414.1114.4614.0114.2013.934,208,330
Jul 9, 202414.1714.2213.6814.2113.947,698,080
Jul 8, 202414.7814.7814.1514.1613.895,863,430
Jul 5, 202414.1714.6514.1114.6414.364,968,550
Jul 4, 202414.6014.6214.2014.2513.984,109,300
Jul 3, 202414.7114.8014.5414.6114.332,830,800
Jul 2, 202414.7114.7814.5614.7114.433,287,953
Jul 1, 202414.4514.7214.4014.6714.393,724,860
Jun 28, 202414.4614.6714.4314.4814.213,873,556
Jun 27, 202414.7414.8714.4314.4514.184,167,030
Jun 26, 202414.2314.8614.2314.8514.576,451,960
Jun 25, 202414.2014.4214.1814.2313.963,761,117
Jun 24, 202414.8714.8714.2214.2714.006,099,599
Jun 21, 202414.8115.1914.6014.9214.644,247,900
Jun 20, 202415.2115.4214.8814.8914.615,858,200
Jun 19, 202415.5615.5915.2015.2014.914,611,217
Jun 18, 202415.4515.5915.4115.5615.263,852,900
Jun 17, 202415.2715.4815.2515.4615.173,042,080
Jun 14, 202415.2515.4115.1515.4015.113,872,179
Jun 13, 202415.4315.4715.2715.3215.033,363,301
Jun 12, 202415.1515.5415.1515.4415.154,995,850
Jun 11, 202415.1515.2814.8815.2514.964,509,426
Jun 7, 202415.2015.3615.0015.1714.884,110,800
Jun 6, 202415.5115.5915.0715.1614.876,389,031
Jun 5, 202415.6515.8115.5215.5415.256,021,118
Jun 4, 202415.3715.6515.2715.6415.345,520,248
Jun 3, 202415.5715.6115.2315.3415.055,076,830
May 31, 202415.5715.7515.5415.6015.304,261,640
May 30, 202415.5815.6315.4015.5015.213,813,323
May 29, 202415.6115.7515.5115.5815.283,909,813
May 28, 202415.9015.9215.6715.6915.393,863,800
May 27, 202415.8915.9815.6015.9515.655,938,950
May 24, 202415.9516.0815.7715.8015.505,165,900
May 23, 202416.2216.2615.8815.9115.617,896,426
May 22, 202416.2516.5516.1816.2815.975,517,500
May 21, 202416.5316.5316.1616.2615.957,149,573
May 20, 202416.3316.5416.3216.5016.197,126,625
May 17, 202416.4316.4816.2316.4116.108,056,750
May 16, 202416.6616.6716.3416.4216.119,549,890
May 15, 202416.8516.9216.5516.6316.3112,725,805
May 14, 202416.9417.5016.8816.9516.6318,659,872
May 13, 202416.4618.0716.4117.2816.9530,630,009
May 10, 202416.9017.0616.5516.6316.3114,809,577
May 9, 202417.2317.2416.7017.0316.7120,470,900
May 8, 202416.7817.3716.7517.3517.0230,427,738
May 7, 202416.5216.6616.3216.5716.269,921,200
May 6, 202416.2316.5716.2316.5116.2010,688,756
Apr 30, 202416.0516.2015.9116.1515.848,523,341
Apr 29, 202415.6616.0015.6616.0015.708,112,810
Apr 26, 202415.4815.7515.3515.7015.408,168,565
Apr 25, 202415.4315.8015.3615.6415.348,539,651
Apr 24, 202415.4215.4615.1615.4315.145,122,830
Apr 23, 202415.3215.4715.1515.4015.115,533,500
Apr 22, 202415.1215.5415.1215.3615.074,979,600
Apr 19, 202415.3115.4515.1615.2814.994,936,175
Apr 18, 202415.4815.5715.3015.3615.075,597,416
Apr 17, 202415.0315.5815.0315.4815.196,699,601
Apr 16, 202415.5615.6814.9915.0214.738,522,325
Apr 15, 202415.9015.9515.3015.5915.297,502,659
Waiting for permission
Allow microphone access to enable voice search

Try again.