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

Shenzhen - Delayed Quote CNY

PharmaResources (Shanghai) Co., Ltd. (301230.SZ)

28.24
+1.53
+(5.72%)
As of 9:32:52 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202529.7828.7927.7028.2428.242,202,810
Apr 28, 202527.1027.5026.5026.7126.718,997,906
Apr 25, 202529.7830.5028.1828.2528.2512,280,314
Apr 24, 202527.0028.6826.8927.3527.357,204,758
Apr 23, 202526.7327.3826.6827.0827.083,303,256
Apr 22, 202526.6026.9526.2626.6326.632,936,060
Apr 21, 202525.8126.7325.6526.7026.703,515,486
Apr 18, 202526.5927.1825.7425.9225.924,949,616
Apr 17, 202526.3326.9326.2226.3626.362,813,510
Apr 16, 202527.2027.4826.2226.5626.564,520,271
Apr 15, 202527.5727.9827.2027.4227.424,940,279
Apr 14, 202527.3028.1227.2527.5827.589,363,330
Apr 11, 202528.4330.8927.2527.4927.4913,245,776
Apr 10, 202525.8226.8725.8226.2126.215,202,645
Apr 9, 202524.6625.6022.2125.4025.407,031,790
Apr 8, 202525.3226.5924.4525.5025.505,369,695
Apr 7, 202529.3630.3025.2225.2225.225,744,094
Apr 3, 202531.8933.0031.4431.5231.524,035,190
Apr 2, 202532.1332.8031.7032.2532.254,666,522
Apr 1, 202530.9533.5830.9532.1132.118,022,810
Mar 31, 202530.7831.2730.2030.9230.923,836,991
Mar 28, 202531.8832.6731.3331.3331.334,803,000
Mar 27, 202530.6031.9930.2831.5931.593,948,333
Mar 26, 202530.7031.3030.5330.9030.902,841,294
Mar 25, 202531.7231.8030.6830.9030.904,146,230
Mar 24, 202532.1732.7031.0131.8231.823,185,168
Mar 21, 202533.7034.0132.3532.5032.503,428,326
Mar 20, 202533.6334.3933.3533.8833.882,926,890
Mar 19, 202533.8034.5533.5833.9433.943,368,968
Mar 18, 202533.8234.7133.6134.0434.044,020,784
Mar 17, 202533.8034.0033.0033.6533.653,646,791
Mar 14, 202533.6134.1133.1033.9533.954,256,730
Mar 13, 202534.8335.1033.4033.9033.905,027,692
Mar 12, 202534.9535.6134.7934.9334.935,414,230
Mar 11, 202534.1935.7634.1934.9534.957,090,164
Mar 10, 202538.2839.1835.7536.0036.0012,710,004
Mar 7, 202536.7037.2535.5935.9435.945,669,583
Mar 6, 202535.9137.4335.9137.1637.168,734,364
Mar 5, 202536.2536.4035.0835.9435.945,663,907
Mar 4, 202534.7037.1234.6036.4236.428,050,141
Mar 3, 202534.5036.5633.7735.5435.548,407,076
Feb 28, 202535.9336.6633.8034.1634.166,150,441
Feb 27, 202537.1537.6835.6036.2336.237,657,589
Feb 26, 202538.1238.4936.8937.4037.408,379,537
Feb 25, 202537.2638.6036.7037.8037.809,153,517
Feb 24, 202539.3539.7837.5538.7638.7610,689,297
Feb 21, 202538.0040.9837.8040.3040.3013,979,779
Feb 20, 202538.2241.5638.2239.2339.2315,573,394
Feb 19, 202538.9840.8037.7639.4239.4219,074,838
Feb 18, 202543.0145.4038.0039.5239.5224,039,833
Feb 17, 202539.7444.3339.5944.3344.3323,967,190
Feb 14, 202531.0936.9431.0936.9436.9414,109,969
Feb 13, 202531.6531.6530.3830.7830.785,761,936
Feb 12, 202531.9833.0031.1331.7731.776,666,600
Feb 11, 202531.8032.5831.2032.1732.177,735,716
Feb 10, 202530.5233.5430.0432.7432.7415,606,868
Feb 7, 202529.0030.9628.6530.0330.0310,994,616
Feb 6, 202526.4029.4926.4029.0129.019,408,021
Feb 5, 202526.6227.3926.6126.7626.764,895,170
Jan 27, 202526.5027.3925.4025.7825.783,905,774
Jan 24, 202524.3625.9024.3625.6925.694,300,228
Jan 23, 202524.3925.6624.3224.5924.593,921,416
Jan 22, 202524.4925.1523.8123.8623.862,835,060
Jan 21, 202524.3024.6423.5024.2424.242,457,140
Jan 20, 202524.2024.7124.0024.5524.552,032,600
Jan 17, 202523.9824.3623.8224.0124.011,665,510
Jan 16, 202524.3624.9523.8124.2124.212,440,090
Jan 15, 202524.8025.1424.2224.6024.603,090,604
Jan 14, 202522.9924.9922.9924.8024.803,394,790
Jan 13, 202523.1823.3622.2822.8922.891,407,450
Jan 10, 202524.3424.6823.1023.1023.102,573,880
Jan 9, 202523.8825.5123.8824.5724.573,150,290
Jan 8, 202524.1624.7923.7024.2024.202,357,422
Jan 7, 202524.9925.1223.2024.5024.504,589,608
Jan 6, 202525.2026.4024.5525.5625.563,642,146
Jan 3, 202525.5625.7024.4125.0025.003,263,562
Jan 2, 202525.3926.3825.0025.4125.413,493,508
Dec 31, 202427.4027.4425.2025.5225.524,874,038
Dec 30, 202428.2528.3027.3227.4427.443,871,855
Dec 27, 202427.8628.5727.5128.5228.524,878,928
Dec 26, 202427.3228.3627.2028.1528.156,218,617
Dec 25, 202430.0030.5828.5928.5928.5910,271,670
Dec 24, 202427.2028.9026.6528.8128.817,886,212
Dec 23, 202428.9029.9026.8626.8626.865,323,714
Dec 20, 202426.9628.5026.8328.0728.074,758,462
Dec 19, 202427.0927.3326.7127.2327.232,797,416
Dec 18, 202426.6527.9526.3227.3527.353,608,150
Dec 17, 202427.4727.4726.2127.0027.004,487,132
Dec 16, 202426.8427.9526.8427.6227.625,405,956
Dec 13, 202427.2027.6926.9526.9826.984,064,875
Dec 12, 202427.5427.7927.0027.4627.464,900,587
Dec 11, 202428.3328.6027.2827.5127.515,531,924
Dec 10, 202428.5328.9827.7027.8027.808,957,258
Dec 9, 202429.5030.2027.5028.0028.0011,824,401
Dec 6, 202427.9229.4927.3828.1828.1810,329,311
Dec 5, 202425.7027.4925.5227.2827.289,361,375
Dec 4, 202426.0026.2025.3525.8125.813,944,720
Dec 3, 202426.3526.3825.6125.9825.984,186,832
Dec 2, 202425.6926.4225.3526.4026.404,969,727
Nov 29, 202425.1325.7825.0025.5825.584,237,010
Nov 28, 202425.8026.1225.2125.3025.304,441,019
Nov 27, 202425.7726.0524.7225.9825.985,890,380
Nov 26, 202425.3026.9225.3026.2326.237,160,470
Nov 25, 202427.0027.6025.2125.7925.797,406,237
Nov 22, 202426.0426.4424.8324.8824.886,276,192
Nov 21, 202426.2126.7625.7026.0726.075,639,371
Nov 20, 202425.2626.9925.1526.4626.468,498,511
Nov 19, 202424.5025.3024.0025.2625.265,270,232
Nov 18, 202427.5027.5024.3424.6124.619,615,479
Nov 15, 202426.2429.5026.2427.6427.6410,886,452
Nov 14, 202426.7528.7826.1226.9726.9711,807,218
Nov 13, 202429.0032.0027.6627.7827.7818,506,710
Nov 12, 202426.9128.3826.5126.9826.9810,501,958
Nov 11, 202425.3526.5025.1426.5026.506,469,718
Nov 8, 202426.0026.2825.3025.3525.354,874,339
Nov 7, 202424.8425.6424.3025.4325.435,282,197
Nov 6, 202425.0525.5824.6424.8424.844,536,521
Nov 5, 202424.3125.2523.9925.1125.114,643,258
Nov 4, 202423.5124.6423.4724.3724.373,754,305
Nov 1, 202424.8225.0723.4923.5823.585,442,458
Oct 31, 202424.2825.5024.1025.0025.006,008,986
Oct 30, 202424.7825.1223.7924.1924.195,517,438
Oct 29, 202425.8826.2524.9025.1525.155,746,806
Oct 28, 202425.7025.7125.2325.6625.666,693,114
Oct 25, 202425.1026.3325.1025.8825.887,679,882
Oct 24, 2024 0.1 Dividend
Oct 24, 202426.2627.2025.4025.9925.9911,193,722
Oct 23, 202425.2126.8525.0026.0025.908,245,721
Oct 22, 202425.3626.0925.0125.6725.577,051,800
Oct 21, 202424.3325.7224.3025.4625.367,427,024
Oct 18, 202423.4625.2823.4624.4724.386,930,168
Oct 17, 202424.1424.4023.3623.6423.554,697,502
Oct 16, 202423.1224.1523.1023.7023.614,446,010
Oct 15, 202423.4925.0023.3023.8523.768,199,785
Oct 14, 202422.9223.8622.2123.8023.718,957,877
Oct 11, 202425.7225.8923.0723.6023.5114,882,057
Oct 10, 202426.0228.9126.0227.5227.4119,292,954
Oct 9, 202426.7427.0024.0024.0924.006,318,560
Oct 8, 202429.1029.1025.1628.0727.969,441,759
Sep 30, 202423.8425.7722.4525.1525.058,513,595
Sep 27, 202420.7722.4920.7522.0121.935,385,121
Sep 26, 202420.0120.5019.7220.5020.423,802,370
Sep 25, 202419.6620.9819.6420.2320.154,714,201
Sep 24, 202419.0119.5718.8019.5619.482,749,949
Sep 23, 202419.4219.7118.9318.9318.863,115,722
Sep 20, 202419.1019.1018.6318.7918.721,377,620
Sep 19, 202418.9019.4518.7319.1519.081,909,799
Sep 18, 202419.0519.4218.4118.6018.531,517,150
Sep 13, 202419.7819.7918.9318.9418.871,810,361
Sep 12, 202419.8520.2419.6619.6619.581,145,451
Sep 11, 202419.6620.1519.6619.8719.79991,570
Sep 10, 202419.9719.9719.4019.8619.78992,610
Sep 9, 202419.5120.2019.5119.7719.691,466,210
Sep 6, 202420.3220.4119.6419.6419.561,453,487
Sep 5, 202419.9920.4019.9520.3020.221,299,262
Sep 4, 202419.9120.3219.8620.0719.991,065,172
Sep 3, 202419.8520.3619.7120.0419.961,301,532
Sep 2, 202420.3120.5919.9419.9819.901,445,320
Aug 30, 202420.3620.9020.2020.4520.371,919,010
Aug 29, 202419.8520.4619.7620.3820.301,279,818
Aug 28, 202419.7520.2019.3719.9419.861,217,292
Aug 27, 202419.9120.3719.7419.7419.661,176,510
Aug 26, 202419.8620.1819.7720.0619.98982,453
Aug 23, 202419.9920.2319.6819.8619.781,555,520
Aug 22, 202421.0321.2820.0120.0920.012,238,367
Aug 21, 202421.2621.3520.9021.0020.921,013,465
Aug 20, 202421.7221.8321.1621.1921.111,534,203
Aug 19, 202422.4722.5921.7121.7321.652,581,690
Aug 16, 202421.9522.8621.8022.6622.573,245,325
Aug 15, 202422.1322.5321.7822.1022.012,449,462
Aug 14, 202422.6922.7022.0222.0621.982,130,330
Aug 13, 202422.6622.9422.0122.6222.532,546,629
Aug 12, 202422.7823.3022.4123.0322.944,259,518
Aug 9, 202423.0423.4922.3622.4122.324,701,681
Aug 8, 202423.6624.4723.5123.5823.496,166,727
Aug 7, 202423.7723.8023.3823.6023.513,997,726
Aug 6, 202423.0024.5822.7124.0223.936,520,454
Aug 5, 202423.1023.9022.6922.7222.634,921,139
Aug 2, 202423.0024.8122.8823.2323.148,328,228
Aug 1, 202422.8823.4122.7922.9122.823,710,084
Jul 31, 202421.7823.0221.6922.9422.855,634,867
Jul 30, 202421.3523.7221.0022.4822.396,972,917
Jul 29, 202421.0121.4820.6621.3521.272,188,180
Jul 26, 202420.8121.1820.7520.9120.831,491,550
Jul 25, 202421.0021.4120.7020.7520.672,189,700
Jul 24, 202421.6022.0621.1121.2221.143,138,122
Jul 23, 202422.2822.8721.6122.2022.114,096,320
Jul 22, 202421.8822.4021.7222.2022.112,130,890
Jul 19, 202421.5022.0721.3121.8721.791,973,990
Jul 18, 202421.8721.8721.2721.6721.592,323,900
Jul 17, 202422.5222.5421.8921.9021.822,265,850
Jul 16, 202421.8222.2921.5922.2422.152,308,588
Jul 15, 202422.4122.6421.7521.8221.743,338,710
Jul 12, 202422.5824.4822.3322.7322.645,070,869
Jul 11, 202421.8222.6021.7022.3322.243,689,599
Jul 10, 202421.6422.3021.3921.4721.392,668,998
Jul 9, 202421.7322.0820.9221.8921.813,902,231
Jul 8, 202422.7323.1021.7021.8521.773,826,780
Jul 5, 202421.3423.0021.2722.7122.624,047,210
Jul 4, 202422.4622.5821.5621.7121.632,937,914
Jul 3, 202421.8823.1521.8822.4522.362,853,372
Jul 2, 202422.7622.8522.0022.2822.192,035,530
Jul 1, 202422.1122.7921.6822.5522.463,107,574
Jun 28, 202422.1822.9522.1222.5222.432,920,890
Jun 27, 202423.5023.8022.5422.5422.454,392,830
Jun 26, 202423.6224.4623.0023.8423.755,994,358
Jun 25, 202421.9823.8921.8122.7222.634,517,283
Jun 24, 202424.1824.1822.5022.7122.625,571,291
Jun 21, 2024 0.33 Dividend
Jun 21, 202423.1025.8822.4825.0324.938,019,825
Jun 21, 2024 1.3:1 Stock Splits
Jun 20, 202423.7524.9723.7523.9323.516,804,432
Jun 19, 202423.5323.9123.3123.4623.052,094,092
Jun 18, 202423.7624.0423.5023.6523.242,371,064
Jun 17, 202423.7023.8223.3423.5823.171,867,984
Jun 14, 202424.0724.0823.5423.8523.432,908,839
Jun 13, 202424.0724.5123.9524.1423.713,618,540
Jun 12, 202423.3124.6223.2924.3223.905,780,464
Jun 11, 202422.7623.4222.4823.3622.952,581,176
Jun 7, 202423.3123.4022.7623.0222.623,444,402
Jun 6, 202424.4924.8022.7022.7522.356,524,482
Jun 5, 202424.8925.2124.3624.4824.052,917,688
Jun 4, 202424.6024.9224.3724.8524.422,903,232
Jun 3, 202425.0725.2624.5124.8824.452,761,590
May 31, 202424.9825.4524.9025.2824.842,974,322
May 30, 202424.9524.9824.4424.8524.422,455,092
May 29, 202424.9625.1324.7325.0024.562,875,028
May 28, 202425.9826.0024.8524.9924.555,242,871
May 27, 202426.1527.1525.9726.4626.004,271,459
May 24, 202426.2326.7925.6726.0225.564,342,182
May 23, 202427.4627.7225.8825.9925.547,545,612
May 22, 202428.3329.0227.6027.7527.276,469,067
May 21, 202427.9228.9627.7528.2527.766,917,918
May 20, 202427.3128.7227.1228.4027.909,705,644
May 17, 202427.6927.9227.0527.6527.179,094,410
May 16, 202427.4628.5926.9428.2827.7912,945,708
May 15, 202429.7430.1727.7527.8727.3819,168,262
May 14, 202427.6332.0327.0832.0331.4723,639,913
May 13, 202429.3229.9726.6126.6926.229,460,072
May 10, 202429.5830.3127.9628.1627.679,176,466
May 9, 202432.0432.3128.4629.1128.6012,948,725
May 8, 202427.5430.7727.1529.4228.9112,944,297
May 7, 202428.0128.2427.5527.7227.247,622,313
May 6, 202427.0028.4626.7828.4327.9310,407,688
Apr 30, 202426.7627.5626.1826.8626.398,450,698
Apr 29, 202427.0027.9726.3827.7727.2810,070,304