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

Shanghai - Delayed Quote CNY

Zhejiang Shapuaisi Pharmaceutical Co.,Ltd. (603168.SS)

6.67
+0.19
+(2.93%)
At close: April 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.506.776.506.676.678,798,184
Apr 29, 20256.256.556.236.486.486,540,070
Apr 28, 20256.406.446.226.296.294,755,874
Apr 25, 20256.496.536.416.426.424,491,160
Apr 24, 20256.496.586.446.496.494,241,384
Apr 23, 20256.566.606.456.496.494,095,730
Apr 22, 20256.516.586.406.566.564,782,444
Apr 21, 20256.386.556.346.526.524,512,507
Apr 18, 20256.496.586.376.416.414,252,392
Apr 17, 20256.356.546.356.516.514,319,950
Apr 16, 20256.556.556.306.426.425,750,800
Apr 15, 20256.546.656.536.566.563,944,766
Apr 14, 20256.486.666.446.586.588,282,234
Apr 11, 20256.316.626.316.446.447,727,046
Apr 10, 20256.356.456.326.396.397,570,047
Apr 9, 20256.086.315.736.266.269,227,086
Apr 8, 20256.166.376.086.206.209,090,491
Apr 7, 20256.766.766.316.316.319,244,230
Apr 3, 20256.897.056.877.017.015,182,000
Apr 2, 20257.037.046.926.936.934,718,942
Apr 1, 20256.747.106.747.017.0111,224,694
Mar 31, 20256.866.886.666.756.756,612,982
Mar 28, 20257.037.136.916.936.936,620,258
Mar 27, 20257.007.066.877.067.067,038,030
Mar 26, 20257.057.096.957.007.006,381,664
Mar 25, 20256.927.046.847.027.028,396,910
Mar 24, 20257.177.176.796.906.9012,366,458
Mar 21, 20257.247.287.127.177.178,718,566
Mar 20, 20257.277.297.227.247.249,632,590
Mar 19, 20257.347.407.217.237.2315,186,620
Mar 18, 20257.347.447.337.387.3818,925,228
Mar 17, 20257.597.697.457.517.5133,063,150
Mar 14, 20257.107.817.037.817.8141,273,258
Mar 13, 20256.927.436.787.107.1015,145,374
Mar 12, 20256.987.076.916.946.944,754,799
Mar 11, 20256.886.956.826.936.934,452,011
Mar 10, 20256.836.996.826.926.925,691,165
Mar 7, 20256.836.976.756.806.805,671,248
Mar 6, 20256.716.876.686.866.866,056,318
Mar 5, 20256.906.946.646.726.727,482,820
Mar 4, 20256.796.936.796.926.923,672,533
Mar 3, 20256.816.956.776.836.835,977,121
Feb 28, 20256.936.996.756.786.786,616,391
Feb 27, 20257.007.036.866.996.995,358,811
Feb 26, 20256.907.016.887.007.005,434,390
Feb 25, 20256.866.976.846.866.863,990,166
Feb 24, 20256.946.996.836.936.934,761,563
Feb 21, 20256.987.066.856.946.944,597,765
Feb 20, 20256.897.096.886.996.995,823,000
Feb 19, 20256.806.926.776.896.894,382,100
Feb 18, 20257.117.116.796.836.837,208,298
Feb 17, 20256.917.176.917.117.119,009,008
Feb 14, 20256.867.006.866.896.895,906,146
Feb 13, 20256.906.936.856.876.873,715,172
Feb 12, 20256.906.956.826.926.924,844,664
Feb 11, 20257.077.126.886.926.925,579,660
Feb 10, 20256.867.066.837.067.067,153,857
Feb 7, 20256.826.916.776.876.877,180,213
Feb 6, 20256.726.816.646.816.814,868,326
Feb 5, 20256.656.756.606.746.744,606,783
Jan 27, 20256.596.696.556.586.584,317,994
Jan 24, 20256.516.576.456.566.564,006,206
Jan 23, 20256.526.656.486.516.515,918,068
Jan 22, 20256.506.536.426.456.453,296,830
Jan 21, 20256.636.706.506.526.524,873,014
Jan 20, 20256.576.696.466.666.666,235,913
Jan 17, 20256.646.676.586.636.633,628,730
Jan 16, 20256.666.756.596.656.654,717,331
Jan 15, 20256.736.756.596.656.653,683,978
Jan 14, 20256.426.746.426.736.736,355,900
Jan 13, 20256.356.466.186.426.426,782,237
Jan 10, 20256.596.946.456.466.4610,268,082
Jan 9, 20256.666.696.546.616.615,146,100
Jan 8, 20256.576.716.436.616.616,730,672
Jan 7, 20256.546.586.386.586.586,167,911
Jan 6, 20256.456.656.306.566.567,546,399
Jan 3, 20256.606.656.386.426.426,148,157
Jan 2, 20256.716.816.526.606.606,081,988
Dec 31, 20246.866.916.706.706.705,402,156
Dec 30, 20246.987.006.806.856.855,438,786
Dec 27, 20246.917.086.867.017.015,968,840
Dec 26, 20246.917.006.896.906.906,089,758
Dec 25, 20247.077.146.806.906.907,265,382
Dec 24, 20247.177.236.937.077.078,341,993
Dec 23, 20247.507.537.107.107.109,327,900
Dec 20, 20247.457.567.427.477.475,983,850
Dec 19, 20247.467.517.307.467.466,923,892
Dec 18, 20247.607.657.417.517.519,259,769
Dec 17, 20248.208.287.607.607.6016,944,775
Dec 16, 20248.208.338.168.218.216,436,840
Dec 13, 20248.438.458.178.208.208,394,564
Dec 12, 20248.338.478.278.458.459,987,878
Dec 11, 20248.228.328.168.328.327,039,298
Dec 10, 20248.458.508.198.228.228,734,116
Dec 9, 20248.188.388.148.238.2310,615,219
Dec 6, 20248.128.197.998.178.178,828,781
Dec 5, 20248.058.107.978.078.076,765,800
Dec 4, 20248.188.207.948.048.047,268,278
Dec 3, 20248.208.268.058.188.187,661,877
Dec 2, 20248.018.208.018.198.1910,058,442
Nov 29, 20247.908.057.797.987.987,301,700
Nov 28, 20247.888.007.827.937.937,835,355
Nov 27, 20247.937.937.557.917.9110,679,846
Nov 26, 20248.018.127.897.927.928,522,130
Nov 25, 20247.878.087.708.058.0511,860,231
Nov 22, 20248.198.347.907.957.9522,754,037
Nov 21, 20248.508.978.408.788.7826,892,419
Nov 20, 20247.908.257.908.208.2011,846,574
Nov 19, 20248.228.337.598.018.0116,994,731
Nov 18, 20248.508.658.208.318.3112,730,453
Nov 15, 20248.368.528.248.448.4410,979,398
Nov 14, 20248.418.498.178.238.239,783,682
Nov 13, 20248.628.648.278.438.4314,238,341
Nov 12, 20248.498.958.468.618.6129,082,226
Nov 11, 20248.228.448.138.448.4417,547,958
Nov 8, 20248.508.538.118.308.3025,633,190
Nov 7, 20248.358.598.358.538.5326,377,578
Nov 6, 20248.969.368.628.938.9336,936,206
Nov 5, 20249.429.668.919.199.1946,241,983
Nov 4, 20248.589.248.589.249.2413,488,601
Nov 1, 20248.408.988.368.408.4022,056,499
Oct 31, 20247.988.717.988.598.5930,937,507
Oct 30, 20248.228.367.847.957.9521,620,258
Oct 29, 20248.549.138.258.278.2735,290,128
Oct 28, 20247.988.487.968.348.3429,848,422
Oct 25, 20248.028.157.928.088.0824,914,639
Oct 24, 20248.408.407.908.018.0139,700,790
Oct 23, 20248.008.507.738.508.5038,543,792
Oct 22, 20247.077.737.027.737.7318,582,402
Oct 21, 20247.077.126.987.037.0310,323,836
Oct 18, 20246.927.176.927.077.078,747,223
Oct 17, 20247.007.116.926.956.955,278,796
Oct 16, 20246.957.076.927.007.006,627,104
Oct 15, 20247.147.167.037.047.048,033,846
Oct 14, 20247.257.267.007.197.1911,764,556
Oct 11, 20247.197.417.017.357.3515,513,744
Oct 10, 20247.157.386.987.147.149,095,202
Oct 9, 20247.807.807.157.157.1514,974,784
Oct 8, 20248.448.447.597.947.9422,252,085
Sep 30, 20247.237.727.137.687.6818,418,028
Sep 27, 20246.947.106.837.067.066,845,069
Sep 26, 20246.646.846.556.836.835,898,018
Sep 25, 20246.546.796.516.646.649,046,140
Sep 24, 20246.196.466.196.466.467,724,968
Sep 23, 20246.256.276.126.166.164,378,355
Sep 20, 20246.286.296.126.256.254,391,628
Sep 19, 20246.056.296.056.266.267,506,450
Sep 18, 20246.116.215.906.046.045,518,850
Sep 13, 20246.306.356.106.106.104,432,782
Sep 12, 20246.296.466.236.316.316,770,730
Sep 11, 20246.436.656.266.296.299,583,864
Sep 10, 20246.456.906.346.376.3712,476,544
Sep 9, 20246.176.426.176.336.334,309,446
Sep 6, 20246.376.446.206.216.213,328,964
Sep 5, 20246.316.426.316.406.403,000,210
Sep 4, 20246.306.406.306.336.332,364,600
Sep 3, 20246.286.446.256.336.333,429,400
Sep 2, 20246.406.526.296.296.293,850,730
Aug 30, 20246.316.526.236.426.425,001,910
Aug 29, 20246.176.336.106.296.293,446,900
Aug 28, 20246.126.256.036.196.193,838,000
Aug 27, 20246.266.366.116.146.142,787,600
Aug 26, 20246.286.316.146.286.283,667,612
Aug 23, 20246.236.266.096.196.194,294,313
Aug 22, 20246.446.516.226.236.234,961,900
Aug 21, 20246.516.536.436.466.464,146,928
Aug 20, 20246.696.716.486.536.536,607,504
Aug 19, 20246.886.906.706.726.728,921,436
Aug 16, 20247.107.146.956.966.9613,038,150
Aug 15, 20246.867.636.827.217.2118,860,740
Aug 14, 20246.787.266.686.946.9410,906,195
Aug 13, 20246.876.946.706.846.843,560,794
Aug 12, 20246.836.996.826.886.884,093,550
Aug 9, 20247.007.036.816.816.813,263,350
Aug 8, 20246.927.046.906.966.964,173,701
Aug 7, 20246.976.976.876.916.912,781,796
Aug 6, 20246.856.976.806.976.974,567,926
Aug 5, 20246.957.106.796.796.795,779,446
Aug 2, 20246.887.166.836.986.986,785,092
Aug 1, 20246.757.076.746.916.917,947,901
Jul 31, 20246.486.746.436.746.747,184,085
Jul 30, 20246.416.506.386.486.483,850,939
Jul 29, 20246.396.446.326.416.412,888,363
Jul 26, 20246.406.446.336.386.383,816,086
Jul 25, 20246.366.476.306.386.382,936,934
Jul 24, 20246.536.556.386.386.383,362,140
Jul 23, 20246.746.766.536.536.533,738,300
Jul 22, 20246.646.786.566.736.734,026,113
Jul 19, 20246.726.746.606.646.643,696,386
Jul 18, 20246.676.746.506.706.704,801,716
Jul 17, 20246.706.776.606.696.693,929,328
Jul 16, 20246.876.886.686.706.704,273,567
Jul 15, 20247.247.286.736.776.777,531,367
Jul 12, 20246.857.116.856.866.864,585,514
Jul 11, 20246.726.926.706.896.897,062,394
Jul 10, 20246.656.746.446.606.608,718,307
Jul 9, 20246.997.086.756.966.965,831,642
Jul 8, 20247.267.306.967.007.004,036,599
Jul 5, 20247.037.037.037.037.03-
Jul 4, 20247.337.357.017.037.035,418,510
Jul 3, 20247.387.437.317.337.332,551,500
Jul 2, 20247.357.527.297.377.373,965,139
Jul 1, 20247.517.567.237.357.356,031,450
Jun 28, 20247.507.587.507.537.533,074,426
Jun 27, 20247.667.757.487.487.483,378,028
Jun 26, 20247.517.737.487.727.723,715,896
Jun 25, 20247.587.707.477.517.513,026,805
Jun 24, 20247.887.947.587.587.584,675,574
Jun 21, 20247.918.067.757.967.964,051,500
Jun 20, 20247.918.117.897.947.945,684,120
Jun 19, 20248.028.057.907.917.912,375,600
Jun 18, 20247.947.987.897.967.962,805,400
Jun 17, 20247.898.087.887.937.933,312,158
Jun 14, 20247.698.267.617.987.986,542,790
Jun 13, 2024 0.021 Dividend
Jun 13, 20247.927.937.707.717.713,790,382
Jun 12, 20247.747.977.727.917.894,235,600
Jun 11, 20247.917.957.557.807.785,525,842
Jun 7, 20247.898.087.747.997.977,538,756
Jun 6, 20247.648.167.627.777.7510,351,188
Jun 5, 20247.847.847.607.617.593,778,866
Jun 4, 20247.777.887.667.847.824,161,730
Jun 3, 20248.238.257.767.807.787,790,064
May 31, 20248.208.278.208.258.232,300,028
May 30, 20248.348.348.198.228.203,635,682
May 29, 20248.228.418.158.368.345,074,400
May 28, 20248.268.308.128.188.163,009,328
May 27, 20248.288.328.068.268.244,161,256
May 24, 20248.368.418.238.238.213,205,630
May 23, 20248.538.588.308.338.315,316,391
May 22, 20248.548.678.528.578.554,470,000
May 21, 20248.728.768.478.548.528,371,746
May 20, 20248.858.928.768.778.755,566,140
May 17, 20248.939.008.758.878.856,997,900
May 16, 20248.969.098.808.988.966,933,702
May 15, 20249.339.358.938.968.9412,163,060
May 14, 20248.859.458.839.369.3419,903,771
May 13, 20248.759.488.608.978.9513,822,664
May 10, 20249.139.218.828.858.838,055,418
May 9, 20249.029.278.999.139.117,263,628
May 8, 20249.039.188.938.998.977,980,292
May 7, 20249.089.149.039.099.076,046,762
May 6, 20249.049.228.989.109.088,076,748
Apr 30, 20248.889.028.788.878.856,979,152