Shanghai - Delayed Quote CNY

DA REN TANG (600329.SS)

32.46

+0.64

+(2.01%)

At close: May 23 at 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	32.17	33.04	32.10	32.46	32.46	9,424,200
May 22, 2025	31.92	32.03	31.64	31.82	31.82	4,554,660
May 21, 2025	32.23	32.53	31.78	31.92	31.92	7,091,291
May 20, 2025	31.57	32.42	31.45	32.24	32.24	9,167,895
May 19, 2025	31.30	32.10	31.11	31.34	31.34	8,619,361
May 16, 2025	30.27	31.37	30.27	31.10	31.10	10,352,244
May 15, 2025	30.15	30.34	30.07	30.15	30.15	2,844,654
May 14, 2025	29.86	30.23	29.68	30.19	30.19	3,644,579
May 13, 2025	29.90	29.97	29.81	29.88	29.88	2,779,036
May 12, 2025	29.88	29.95	29.62	29.79	29.79	2,798,900
May 9, 2025	29.86	30.03	29.80	29.86	29.86	2,569,862
May 8, 2025	29.66	29.95	29.59	29.85	29.85	3,171,525
May 7, 2025	29.80	29.96	29.59	29.74	29.74	4,195,082
May 6, 2025	29.58	29.70	29.45	29.65	29.65	4,912,080
Apr 30, 2025	29.64	30.28	29.45	29.52	29.52	6,689,678
Apr 29, 2025	29.41	29.56	29.19	29.52	29.52	2,799,062
Apr 28, 2025	29.70	29.72	29.41	29.50	29.50	2,995,220
Apr 25, 2025	30.01	30.01	29.68	29.76	29.76	3,100,951
Apr 24, 2025	29.98	30.08	29.84	29.94	29.94	2,979,520
Apr 23, 2025	30.39	30.41	29.94	29.96	29.96	4,114,207
Apr 22, 2025	30.07	30.68	30.07	30.32	30.32	3,915,087
Apr 21, 2025	30.07	30.20	29.89	30.13	30.13	2,803,500
Apr 18, 2025	30.50	30.52	29.90	30.07	30.07	2,247,001
Apr 17, 2025	29.84	30.12	29.84	29.98	29.98	2,431,956
Apr 16, 2025	30.50	30.50	29.84	30.10	30.10	3,661,900
Apr 15, 2025	30.36	30.50	30.06	30.47	30.47	3,136,050
Apr 14, 2025	30.63	30.63	30.24	30.36	30.36	3,851,700
Apr 11, 2025	30.31	30.69	30.30	30.38	30.38	3,600,311
Apr 10, 2025	30.28	30.63	30.01	30.45	30.45	5,992,048
Apr 9, 2025	29.66	30.19	29.25	30.08	30.08	6,294,539
Apr 8, 2025	29.45	30.15	29.45	29.97	29.97	7,580,495
Apr 7, 2025	30.00	30.84	28.53	29.42	29.42	11,594,616
Apr 3, 2025	31.11	31.70	31.05	31.44	31.44	3,995,434
Apr 2, 2025	31.49	31.77	31.26	31.29	31.29	3,720,989
Apr 1, 2025	30.80	31.65	30.52	31.52	31.52	7,155,325
Mar 31, 2025	31.96	31.96	30.51	30.76	30.76	11,188,479
Mar 28, 2025	32.50	32.79	32.26	32.28	32.28	4,159,780
Mar 27, 2025	32.29	32.64	32.11	32.61	32.61	4,297,456
Mar 26, 2025	32.18	32.54	32.11	32.29	32.29	3,955,600
Mar 25, 2025	31.97	32.19	31.75	32.13	32.13	4,509,800
Mar 24, 2025	31.45	32.50	31.45	31.98	31.98	7,172,400
Mar 21, 2025	32.21	32.36	31.33	31.59	31.59	6,058,702
Mar 20, 2025	31.62	31.85	31.58	31.66	31.66	3,157,762
Mar 19, 2025	31.48	31.86	31.48	31.68	31.68	3,437,975
Mar 18, 2025	31.71	31.74	31.42	31.55	31.55	2,543,509
Mar 17, 2025	31.70	32.02	31.50	31.52	31.52	4,657,762
Mar 14, 2025	30.61	31.64	30.61	31.60	31.60	7,151,000
Mar 13, 2025	30.77	30.95	30.52	30.79	30.79	3,162,854
Mar 12, 2025	31.00	31.29	30.71	30.76	30.76	3,418,800
Mar 11, 2025	30.50	31.10	30.45	30.97	30.97	3,700,819
Mar 10, 2025	30.51	30.84	30.41	30.75	30.75	4,237,100
Mar 7, 2025	30.35	30.49	30.20	30.39	30.39	2,769,222
Mar 6, 2025	30.17	30.35	29.91	30.35	30.35	4,305,153
Mar 5, 2025	30.28	30.38	29.91	30.08	30.08	3,009,410
Mar 4, 2025	30.38	30.50	30.22	30.36	30.36	2,952,102
Mar 3, 2025	30.00	30.87	30.00	30.41	30.41	5,008,956
Feb 28, 2025	30.08	30.58	29.96	29.99	29.99	4,338,300
Feb 27, 2025	30.04	30.33	29.89	30.23	30.23	3,648,602
Feb 26, 2025	29.89	30.14	29.75	30.03	30.03	3,285,448
Feb 25, 2025	30.12	30.20	29.68	29.78	29.78	5,034,399
Feb 24, 2025	30.68	30.79	30.16	30.32	30.32	5,477,885
Feb 21, 2025	30.93	31.16	30.54	30.73	30.73	5,060,874
Feb 20, 2025	30.86	31.48	30.66	30.93	30.93	4,133,720
Feb 19, 2025	30.80	30.90	30.44	30.85	30.85	3,348,480
Feb 18, 2025	31.04	31.44	30.68	30.80	30.80	4,037,213
Feb 17, 2025	31.85	32.00	31.06	31.14	31.14	4,612,900
Feb 14, 2025	31.54	32.13	31.54	31.85	31.85	3,534,298
Feb 13, 2025	31.50	31.80	31.44	31.64	31.64	3,491,256
Feb 12, 2025	32.15	32.26	31.43	31.57	31.57	4,792,323
Feb 11, 2025	32.35	32.45	32.01	32.32	32.32	3,655,184
Feb 10, 2025	31.90	32.68	31.85	32.35	32.35	5,324,811
Feb 7, 2025	31.83	32.14	31.66	31.99	31.99	5,336,494
Feb 6, 2025	31.85	32.05	31.41	32.03	32.03	5,617,801
Feb 5, 2025	30.52	31.96	30.51	31.90	31.90	10,642,941
Jan 27, 2025	30.00	31.08	29.80	30.51	30.51	8,442,796
Jan 24, 2025	29.90	30.30	29.88	30.00	30.00	2,953,100
Jan 23, 2025	30.51	30.70	29.99	30.05	30.05	2,385,396
Jan 22, 2025	30.36	30.40	30.05	30.26	30.26	1,906,960
Jan 21, 2025	30.68	30.70	30.22	30.43	30.43	1,619,100
Jan 20, 2025	30.21	30.66	30.21	30.49	30.49	2,427,560
Jan 17, 2025	29.85	30.29	29.80	30.18	30.18	2,099,940
Jan 16, 2025	29.99	30.37	29.75	29.94	29.94	2,621,284
Jan 15, 2025	30.18	30.28	29.93	30.01	30.01	2,078,700
Jan 14, 2025	29.40	30.28	29.29	30.19	30.19	3,746,779
Jan 13, 2025	29.02	29.36	29.02	29.30	29.30	2,470,580
Jan 10, 2025	29.55	29.75	29.16	29.17	29.17	2,918,300
Jan 9, 2025	30.10	30.18	29.52	29.70	29.70	3,049,100
Jan 8, 2025	30.02	30.27	29.60	29.88	29.88	3,344,910
Jan 7, 2025	30.65	30.65	29.81	30.14	30.14	3,637,310
Jan 6, 2025	30.31	30.92	30.05	30.67	30.67	3,528,194
Jan 3, 2025	30.50	31.10	30.07	30.18	30.18	3,929,780
Jan 2, 2025	30.85	31.20	30.39	30.54	30.54	5,381,599
Dec 31, 2024	31.41	31.59	30.75	30.80	30.80	3,220,980
Dec 30, 2024	31.38	31.89	31.28	31.40	31.40	3,611,346
Dec 27, 2024	30.99	31.50	30.87	31.38	31.38	3,335,760
Dec 26, 2024	31.55	31.56	30.90	31.00	31.00	4,410,681
Dec 25, 2024	31.85	31.98	31.43	31.60	31.60	2,188,100
Dec 24, 2024	31.61	31.77	31.53	31.77	31.77	2,348,103
Dec 23, 2024	32.21	32.26	31.59	31.62	31.62	3,633,474
Dec 20, 2024	31.87	32.53	31.80	32.21	32.21	3,391,708
Dec 19, 2024	31.50	31.92	31.30	31.87	31.87	2,760,543
Dec 18, 2024	31.94	32.10	31.64	31.67	31.67	2,995,431
Dec 17, 2024	32.00	32.29	31.80	31.99	31.99	2,908,924
Dec 16, 2024	32.26	32.81	31.95	32.10	32.10	4,188,292
Dec 13, 2024	32.86	32.99	32.20	32.27	32.27	5,226,099
Dec 12, 2024	32.20	32.91	31.97	32.86	32.86	5,665,796
Dec 11, 2024	31.85	32.29	31.76	32.20	32.20	2,883,000
Dec 10, 2024	32.26	32.63	31.84	31.98	31.98	5,172,996
Dec 9, 2024	32.03	32.22	31.49	31.63	31.63	3,465,987
Dec 6, 2024	31.68	32.37	31.67	32.03	32.03	3,842,706
Dec 5, 2024	31.76	31.76	31.27	31.74	31.74	3,146,000
Dec 4, 2024	32.08	32.19	31.54	31.76	31.76	4,075,604
Dec 3, 2024	32.60	32.60	32.06	32.27	32.27	3,012,294
Dec 2, 2024	32.33	32.70	32.17	32.50	32.50	3,928,939
Nov 29, 2024	31.90	32.75	31.90	32.26	32.26	3,866,527
Nov 28, 2024	32.35	32.43	31.90	31.90	31.90	3,041,686
Nov 27, 2024	32.02	32.35	31.60	32.34	32.34	4,140,623
Nov 26, 2024	32.25	32.65	32.05	32.16	32.16	2,891,796
Nov 25, 2024	32.18	32.53	31.82	32.16	32.16	3,626,042
Nov 22, 2024	33.49	33.64	32.05	32.09	32.09	5,909,966
Nov 21, 2024	33.93	34.00	33.33	33.61	33.61	2,954,540
Nov 20, 2024	33.51	34.40	33.50	33.90	33.90	4,003,700
Nov 19, 2024	33.44	33.94	33.20	33.65	33.65	3,827,765
Nov 18, 2024	33.80	34.20	33.24	33.36	33.36	5,018,152
Nov 15, 2024	33.90	34.28	33.70	33.85	33.85	5,545,722
Nov 14, 2024	34.18	34.95	33.93	34.01	34.01	5,787,378
Nov 13, 2024	34.72	35.38	34.07	34.40	34.40	5,524,388
Nov 12, 2024	34.55	35.77	34.35	34.70	34.70	10,218,583
Nov 11, 2024	34.85	34.85	34.25	34.53	34.53	8,292,218
Nov 8, 2024	35.50	35.68	34.67	35.05	35.05	8,530,700
Nov 7, 2024	33.42	35.50	33.23	35.43	35.43	10,381,881
Nov 6, 2024	33.71	33.98	33.35	33.50	33.50	6,120,871
Nov 5, 2024	33.28	33.89	32.85	33.79	33.79	5,988,800
Nov 4, 2024	33.25	33.65	32.94	33.27	33.27	5,454,955
Nov 1, 2024	32.75	33.73	32.75	33.24	33.24	6,669,645
Oct 31, 2024	33.90	33.92	32.90	33.08	33.08	10,006,400
Oct 30, 2024	34.46	34.93	34.09	34.44	34.44	6,013,267
Oct 29, 2024	35.26	35.40	34.50	34.71	34.71	5,424,110
Oct 28, 2024	34.91	35.53	34.61	35.27	35.27	5,584,701
Oct 25, 2024	34.89	35.19	34.66	34.93	34.93	4,109,257
Oct 24, 2024	34.60	35.14	34.60	34.91	34.91	3,224,119
Oct 23, 2024	35.10	35.12	34.71	34.86	34.86	5,469,542
Oct 22, 2024	35.02	35.50	34.71	35.12	35.12	5,068,770
Oct 21, 2024	34.41	35.61	34.41	35.00	35.00	7,931,492
Oct 18, 2024	33.55	35.32	33.18	34.41	34.41	8,741,853
Oct 17, 2024	34.20	34.56	33.50	33.50	33.50	5,846,808
Oct 16, 2024	33.68	34.65	33.50	33.98	33.98	5,272,411
Oct 15, 2024	34.54	35.37	34.21	34.27	34.27	5,766,430
Oct 14, 2024	35.02	35.19	33.80	34.80	34.80	6,894,500
Oct 11, 2024	35.75	35.85	34.15	34.69	34.69	8,087,699
Oct 10, 2024	35.20	36.89	35.20	35.65	35.65	12,435,348
Oct 9, 2024	37.80	38.65	34.59	34.77	34.77	19,084,063
Oct 8, 2024	39.05	39.05	36.46	38.06	38.06	18,632,382
Sep 30, 2024	34.19	35.50	33.51	35.50	35.50	14,671,398
Sep 27, 2024	31.25	32.36	30.93	32.27	32.27	5,636,409
Sep 26, 2024	28.66	30.72	28.63	30.72	30.72	6,796,865
Sep 25, 2024	28.70	29.56	28.70	28.91	28.91	5,724,603
Sep 24, 2024	27.35	28.40	27.05	28.38	28.38	5,061,008
Sep 23, 2024	27.10	27.43	26.96	27.17	27.17	2,381,900
Sep 20, 2024	27.17	27.26	26.80	27.10	27.10	2,748,570
Sep 19, 2024	26.91	27.71	26.81	27.28	27.28	4,358,566
Sep 18, 2024	26.40	26.88	26.16	26.75	26.75	3,253,848
Sep 13, 2024	26.49	26.93	26.19	26.40	26.40	2,681,970
Sep 12, 2024	27.35	27.37	26.51	26.56	26.56	4,102,371
Sep 11, 2024	26.83	27.10	26.76	27.04	27.04	2,853,600
Sep 10, 2024	27.50	27.58	26.60	27.00	27.00	4,975,755
Sep 9, 2024	27.88	28.10	27.36	27.44	27.44	3,535,114
Sep 6, 2024	28.23	28.58	27.95	27.97	27.97	2,583,100
Sep 5, 2024	27.95	28.50	27.95	28.22	28.22	2,580,600
Sep 4, 2024	27.99	28.47	27.97	28.01	28.01	2,717,700
Sep 3, 2024	28.05	28.85	28.05	28.25	28.25	3,270,900
Sep 2, 2024	28.75	28.75	28.05	28.20	28.20	4,132,122
Aug 30, 2024	28.82	29.20	28.38	28.79	28.79	6,395,800
Aug 29, 2024	27.38	28.88	27.31	28.80	28.80	7,814,506
Aug 28, 2024	27.35	27.69	27.22	27.38	27.38	3,464,000
Aug 27, 2024	27.58	27.85	27.30	27.47	27.47	4,333,900
Aug 26, 2024	27.96	28.11	27.41	27.59	27.59	4,815,889
Aug 23, 2024	27.99	28.30	27.71	27.87	27.87	4,491,337
Aug 22, 2024	28.23	28.66	27.99	28.04	28.04	5,190,468
Aug 21, 2024	28.78	28.88	28.05	28.15	28.15	6,390,584
Aug 20, 2024	29.53	29.53	28.40	28.91	28.91	9,775,480
Aug 19, 2024	30.90	31.14	29.58	29.69	29.69	10,366,977
Aug 16, 2024	30.80	31.24	30.40	31.07	31.07	4,310,800
Aug 15, 2024	32.00	32.10	30.59	30.90	30.90	14,236,886
Aug 14, 2024	33.35	33.38	32.72	32.72	32.72	2,970,100
Aug 13, 2024	33.60	33.70	32.95	33.32	33.32	2,836,900
Aug 12, 2024	32.78	33.95	32.66	33.57	33.57	4,507,662
Aug 9, 2024	33.59	33.80	32.88	32.91	32.91	3,024,300
Aug 8, 2024	32.76	33.74	32.75	33.51	33.51	3,859,537
Aug 7, 2024	33.27	33.39	32.80	32.87	32.87	2,916,200
Aug 6, 2024	33.20	33.57	32.92	33.34	33.34	3,036,991
Aug 5, 2024	33.25	34.05	32.90	32.95	32.95	4,444,560
Aug 2, 2024	32.98	34.16	32.88	33.24	33.24	4,450,749
Aug 1, 2024	33.10	34.07	32.75	33.17	33.17	4,521,610
Jul 31, 2024	31.45	33.28	31.23	33.07	33.07	5,275,844
Jul 30, 2024	31.86	31.86	30.92	31.39	31.39	3,577,244
Jul 29, 2024	32.76	32.80	31.68	31.75	31.75	4,734,947
Jul 26, 2024	32.30	33.36	32.28	32.72	32.72	3,870,505
Jul 25, 2024	32.44	32.73	32.15	32.26	32.26	4,050,391
Jul 24, 2024	33.18	33.71	32.60	32.66	32.66	4,440,765
Jul 23, 2024	34.89	34.89	33.27	33.30	33.30	6,618,065
Jul 22, 2024	34.20	34.99	34.00	34.79	34.79	5,147,669
Jul 19, 2024	33.66	34.25	33.66	34.18	34.18	4,654,919
Jul 18, 2024	33.35	33.88	33.23	33.78	33.78	3,618,117
Jul 17, 2024	33.00	33.54	32.46	33.41	33.41	4,013,852
Jul 16, 2024	33.00	33.60	32.97	33.17	33.17	3,569,111
Jul 15, 2024	32.00	33.51	31.92	33.10	33.10	5,001,463
Jul 12, 2024	1.28 Dividend
Jul 12, 2024	32.50	32.50	31.89	32.21	32.21	4,302,789
Jul 11, 2024	33.09	33.45	32.85	33.40	32.12	5,372,546
Jul 10, 2024	33.16	33.16	32.44	32.76	31.50	4,460,261
Jul 9, 2024	32.00	33.07	31.87	33.00	31.74	5,871,445
Jul 8, 2024	32.73	32.75	32.02	32.08	30.85	4,013,405
Jul 5, 2024	31.40	31.40	31.40	31.40	30.20	-
Jul 4, 2024	31.98	32.13	31.19	31.40	30.20	4,053,645
Jul 3, 2024	32.51	32.60	31.67	31.90	30.68	3,801,100
Jul 2, 2024	32.92	33.28	32.34	32.56	31.31	3,635,200
Jul 1, 2024	32.07	33.20	32.05	33.12	31.85	4,496,383
Jun 28, 2024	32.47	32.85	32.30	32.39	31.15	3,756,948
Jun 27, 2024	33.45	33.45	32.43	32.53	31.28	3,907,828
Jun 26, 2024	32.78	33.45	32.56	33.45	32.17	3,799,302
Jun 25, 2024	33.52	33.70	32.66	32.90	31.64	5,154,398
Jun 24, 2024	33.80	34.45	33.28	33.65	32.36	5,202,300
Jun 21, 2024	33.58	34.28	33.50	34.17	32.86	4,802,398
Jun 20, 2024	34.60	34.70	33.04	33.55	32.26	8,909,102
Jun 19, 2024	35.08	35.21	34.56	34.74	33.41	3,388,768
Jun 18, 2024	35.40	35.50	34.89	35.17	33.82	3,690,679
Jun 17, 2024	35.02	36.05	34.93	35.25	33.90	4,840,642
Jun 14, 2024	35.40	35.64	34.60	35.24	33.89	7,161,897
Jun 13, 2024	36.66	36.83	34.86	35.47	34.11	9,885,652
Jun 12, 2024	36.90	36.90	36.40	36.66	35.26	3,947,060
Jun 11, 2024	36.86	37.37	36.37	36.96	35.54	4,959,511
Jun 7, 2024	37.85	38.00	36.51	36.80	35.39	7,678,852
Jun 6, 2024	36.99	38.04	36.98	37.68	36.24	7,172,701
Jun 5, 2024	37.10	37.65	36.95	37.10	35.68	6,255,196
Jun 4, 2024	35.56	37.46	35.34	37.33	35.90	9,498,698
Jun 3, 2024	35.17	36.00	34.95	35.48	34.12	4,726,701
May 31, 2024	34.79	35.50	34.64	35.17	33.82	3,918,852
May 30, 2024	35.22	35.37	34.51	34.82	33.49	4,540,445
May 29, 2024	35.39	35.51	34.83	35.44	34.08	3,731,751
May 28, 2024	36.10	36.27	35.37	35.46	34.10	3,962,990
May 27, 2024	35.09	36.17	35.07	36.14	34.75	6,784,379
May 24, 2024	34.70	35.47	34.67	35.16	33.81	5,284,665
May 23, 2024	35.16	35.34	34.60	34.75	33.42	4,870,100

600285.SS LINGRUI PHARM

23.58

+1.59%

600420.SS SINOPHARM MODERN

10.48

+0.38%

603858.SS Shandong Buchang Pharmaceuticals Co., Ltd.

16.13

+0.44%

600380.SS JOINCARE

10.89

+0.83%

300558.SZ Betta Pharmaceuticals Co., Ltd.

53.44

+8.35%

000423.SZ Dong-E-E-Jiao Co.,Ltd.

56.02

-0.60%

002603.SZ Shijiazhuang Yiling Pharmaceutical Co., Ltd.

14.73

+0.48%

000963.SZ Huadong Medicine Co., Ltd

43.38

+2.46%

4507.T Shionogi & Co., Ltd.

2,339.50

-0.59%

300026.SZ Tianjin Chase Sun Pharmaceutical Co.,Ltd

3.8300

+3.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DA REN TANG (600329.SS)

Related Tickers