Shanghai - Delayed Quote CNY

DaShenLin Pharmaceutical Group Co., Ltd. (603233.SS)

Compare
14.15
+0.28
+(2.02%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202513.8714.2413.8714.1514.158,201,743
Jan 24, 202513.7213.8813.6113.8713.875,413,304
Jan 23, 202513.6513.8613.6313.7113.715,591,292
Jan 22, 202513.6413.7013.5013.5713.574,327,526
Jan 21, 202513.7813.8413.5613.7713.773,846,452
Jan 20, 202513.6513.8213.6413.7313.735,337,695
Jan 17, 202513.6913.7213.5013.6013.606,378,990
Jan 16, 202513.8014.0213.6513.7513.756,962,048
Jan 15, 202514.0814.1013.6513.7713.7710,253,175
Jan 14, 202513.8714.2813.8114.1714.176,041,371
Jan 13, 202513.7413.8913.6313.8813.883,868,945
Jan 10, 202514.2314.2913.8013.8113.813,656,100
Jan 9, 202514.1514.3813.9114.2514.253,867,666
Jan 8, 202514.3314.4314.0314.2314.234,401,409
Jan 7, 202514.5014.6114.1714.4114.415,097,398
Jan 6, 202514.4114.7814.1114.6214.626,267,675
Jan 3, 202514.6914.7814.3314.4014.405,427,442
Jan 2, 202515.0615.2114.5114.6414.645,568,967
Dec 31, 202415.2715.3714.9815.0615.065,836,168
Dec 30, 202415.6615.7515.2515.2615.267,373,797
Dec 27, 202415.6715.9415.4715.6715.675,656,201
Dec 26, 202415.9616.0215.6015.6715.677,377,733
Dec 25, 202416.2016.3315.7715.9715.976,216,594
Dec 24, 202415.8516.4515.8516.2116.218,587,770
Dec 23, 202416.5116.5315.8015.8015.807,843,839
Dec 20, 202416.2116.6716.1316.4516.4511,450,908
Dec 19, 202415.9616.3515.9016.2116.217,403,466
Dec 18, 202415.8516.2515.7516.0716.076,429,817
Dec 17, 202416.2216.4915.8615.9215.9210,958,603
Dec 16, 202416.0616.7016.0616.2916.2911,842,843
Dec 13, 202416.3516.6016.1416.2216.2215,419,185
Dec 12, 202415.7516.6515.5316.4916.4921,538,482
Dec 11, 202415.4715.7615.4215.6715.676,177,465
Dec 10, 202415.8016.0015.5115.5215.529,437,384
Dec 9, 202415.6615.7815.3915.4915.495,314,653
Dec 6, 202415.4215.7015.3615.6515.655,934,868
Dec 5, 202415.4015.4915.3015.4315.433,420,963
Dec 4, 202415.5815.7315.3415.4215.425,185,150
Dec 3, 202415.8215.8215.5215.6315.635,948,595
Dec 2, 202415.5815.9315.5115.8415.848,236,314
Nov 29, 202415.4215.7315.3815.5815.588,049,999
Nov 28, 202415.2815.9015.1515.6115.6111,437,035
Nov 27, 202415.1115.2814.9415.2815.287,252,613
Nov 26, 202415.4515.5515.1615.2415.245,210,259
Nov 25, 202415.1615.4815.1415.3015.306,242,398
Nov 22, 202416.0616.0715.2615.3015.309,807,041
Nov 21, 202416.2016.2515.9116.0816.088,201,741
Nov 20, 202416.1316.3515.9816.2616.268,280,915
Nov 19, 202416.1116.2015.7116.2016.207,889,709
Nov 18, 202416.1516.4515.9016.1116.119,380,092
Nov 15, 202416.1416.3015.9816.0216.028,068,441
Nov 14, 202416.7016.7016.0716.1216.1211,211,933
Nov 13, 202417.3217.3216.4216.7716.7718,711,785
Nov 12, 202416.6517.5516.6517.3017.3031,552,393
Nov 11, 202416.4916.6616.2616.6516.6514,340,039
Nov 8, 202417.0517.1516.5516.5916.5919,772,708
Nov 7, 202416.3617.0016.1916.9816.9824,088,040
Nov 6, 202416.4017.0516.2116.6116.6129,148,440
Nov 5, 202416.3716.5715.9116.5716.5731,267,407
Nov 4, 202416.2417.4515.7016.7316.7343,330,856
Nov 1, 202414.3615.9414.2515.9415.9429,409,351
Oct 31, 202414.4314.6214.2414.4914.497,117,530
Oct 30, 202414.6014.7914.3214.5014.507,843,930
Oct 29, 202415.2515.3914.6814.7114.7110,368,112
Oct 28, 202415.0015.2414.9115.2115.219,241,662
Oct 25, 202414.6215.0014.5314.9514.958,588,954
Oct 24, 202414.6514.8814.5814.6014.606,381,345
Oct 23, 2024 0.31 Dividend
Oct 23, 202414.8614.9514.6514.6814.6810,215,390
Oct 22, 202414.7715.2514.7115.1914.8810,025,246
Oct 21, 202414.6114.9014.4214.8514.5512,733,699
Oct 18, 202414.1514.8614.0614.5514.2513,176,110
Oct 17, 202414.4714.5814.1714.2013.916,775,767
Oct 16, 202414.1514.6514.1414.4114.128,945,677
Oct 15, 202414.8614.8814.4514.4614.1611,175,644
Oct 14, 202414.5514.9614.3214.8614.5611,950,401
Oct 11, 202415.2915.2914.3514.5514.2512,790,105
Oct 10, 202415.2515.6514.7315.3014.9917,262,461
Oct 9, 202416.8016.8015.2815.2814.9721,685,414
Oct 8, 202417.9217.9216.3116.9816.6334,331,355
Sep 30, 202416.0216.2915.2416.2915.9627,073,962
Sep 27, 202414.2314.9014.2014.8114.5112,582,008
Sep 26, 202413.1014.0313.0214.0213.7314,736,738
Sep 25, 202413.0913.5413.0813.1612.8914,094,386
Sep 24, 202412.1813.0112.1613.0112.7417,484,124
Sep 23, 202412.4812.5412.1512.1711.928,817,666
Sep 20, 202412.6512.6612.3812.4812.236,506,300
Sep 19, 202412.0812.8312.0012.6412.3813,167,203
Sep 18, 202412.1612.2111.9212.0111.765,556,017
Sep 13, 202412.5812.6412.1212.1611.9110,316,765
Sep 12, 202412.8112.8912.5912.6512.397,194,865
Sep 11, 202412.8513.0312.7512.8012.546,586,868
Sep 10, 202413.1513.2412.7112.9712.7111,254,567
Sep 9, 202413.3013.6613.1813.2512.9810,221,217
Sep 6, 202413.8013.9013.3613.4213.1512,621,047
Sep 5, 202413.8114.2813.6013.8013.5220,188,130
Sep 4, 202413.1813.8413.0913.6613.3818,292,618
Sep 3, 202412.6613.2112.5513.2012.9318,422,460
Sep 2, 202413.3113.3812.6012.6512.3924,398,676
Aug 30, 202413.1213.9512.9113.5113.2322,615,277
Aug 29, 202412.8313.2012.7113.1212.857,688,506
Aug 28, 202412.9112.9612.6612.9012.646,278,082
Aug 27, 202412.7113.0512.6712.8912.635,547,658
Aug 26, 202412.7913.0212.6512.8312.575,382,817
Aug 23, 202412.6412.9612.6112.8112.555,985,901
Aug 22, 202412.8513.0612.5812.6412.387,337,745
Aug 21, 202412.8413.0212.7512.8612.605,418,788
Aug 20, 202413.0613.0812.8512.8612.606,557,845
Aug 19, 202413.0313.3013.0013.1212.856,281,413
Aug 16, 202413.1013.1712.9413.0612.797,418,229
Aug 15, 202412.9613.3012.8513.2012.937,867,845
Aug 14, 202413.1913.1912.9513.0212.757,865,584
Aug 13, 202413.2713.2913.0113.2212.958,189,545
Aug 12, 202413.1613.4413.0913.3113.048,723,831
Aug 9, 202413.4113.5113.2113.2312.969,411,185
Aug 8, 202413.2013.5313.2013.4513.1811,840,441
Aug 7, 202413.3813.4113.1513.2713.0010,674,857
Aug 6, 202413.4313.6513.2413.4713.2014,911,775
Aug 5, 202413.0913.7413.0113.4313.1623,541,057
Aug 2, 202412.8313.4212.7613.1312.8614,563,267
Aug 1, 202413.2313.3112.7512.8712.6112,640,005
Jul 31, 202412.3813.1812.2213.1612.8913,671,022
Jul 30, 202412.4012.5012.2812.4012.155,867,870
Jul 29, 202412.6012.6412.3412.4012.156,677,199
Jul 26, 202412.4712.6712.4312.6112.358,892,958
Jul 25, 202412.0312.6011.9612.4412.1911,784,948
Jul 24, 202412.3212.4312.0712.1011.8510,646,902
Jul 23, 202412.9312.9612.4012.4112.1610,092,371
Jul 22, 202412.7913.0312.7012.9412.688,028,846
Jul 19, 202412.9012.9712.7212.8512.5910,815,777
Jul 18, 202412.5713.0212.4212.9912.7214,736,264
Jul 17, 202412.5412.8512.4912.7212.4612,475,354
Jul 16, 202412.8112.8312.5112.5512.2910,630,465
Jul 15, 202413.1113.1112.7012.7412.4812,741,403
Jul 12, 202413.4613.4913.0813.1212.859,813,676
Jul 11, 202413.3313.7013.2913.4713.2013,192,966
Jul 10, 202413.4013.5013.1113.1812.9110,586,050
Jul 9, 202413.5713.6413.3113.5513.279,084,496
Jul 8, 202414.0514.1413.5413.5813.308,979,884
Jul 5, 202414.1014.1014.1014.1013.81-
Jul 4, 202414.1714.2913.8814.1013.8112,916,493
Jul 3, 202414.6814.7114.2314.2513.9611,417,882
Jul 2, 202414.6615.0214.6014.6714.3712,216,207
Jul 1, 202414.4614.8114.0714.7414.4413,055,421
Jun 28, 202414.7014.8214.2814.3014.0112,630,249
Jun 27, 202415.0815.1214.6814.7214.428,696,100
Jun 26, 202414.8115.2014.5115.1614.8510,240,376
Jun 25, 202414.9315.0914.6814.8314.539,598,045
Jun 24, 202415.3115.3214.8014.9414.6414,546,393
Jun 21, 2024 0.31 Dividend
Jun 21, 202415.4915.7615.2515.4115.1012,336,397
Jun 20, 202416.1516.3215.4915.6415.0213,820,121
Jun 19, 202416.7716.7916.2316.2515.609,244,349
Jun 18, 202416.7117.0316.5516.7616.0911,029,885
Jun 17, 202417.2617.3216.5516.7516.0817,002,630
Jun 14, 202417.6517.8117.1617.3316.6416,156,977
Jun 13, 202418.9219.0017.3817.8017.0923,410,383
Jun 12, 202419.1119.2518.9319.0018.245,239,556
Jun 11, 202419.3419.3819.0219.1918.434,862,241
Jun 7, 202419.7019.8819.2219.4118.644,885,806
Jun 6, 202419.9020.0619.6019.6918.914,575,963
Jun 5, 202420.1320.3519.9019.9719.174,674,500
Jun 4, 202419.5020.2119.3320.1719.378,579,144
Jun 3, 202419.6019.7618.8119.4518.688,711,986
May 31, 202420.1120.3019.9720.0719.275,194,420
May 30, 202420.1520.2419.8820.0319.235,285,830
May 29, 202420.2020.4020.1120.2319.425,734,789
May 28, 202420.6720.7020.2520.3019.496,539,980
May 27, 202420.8821.0220.3820.6219.806,658,293
May 24, 202421.1921.3820.8520.8820.055,130,247
May 23, 202421.7921.7921.2221.2620.414,450,949
May 22, 202422.4122.4821.5121.8120.947,408,568
May 21, 202422.9622.9622.2022.2521.365,746,260
May 20, 202423.2623.2622.5522.6021.706,404,182
May 17, 202422.8123.0222.4822.9422.034,599,581
May 16, 202422.7723.1722.6122.7621.856,522,300
May 15, 202422.4623.0322.3322.7221.825,597,500
May 14, 202422.1722.6722.1222.5721.676,758,409
May 13, 202422.1322.3421.8022.2621.375,237,280
May 10, 202422.8522.9022.0022.1221.245,909,817
May 9, 202422.3222.9222.2022.8621.958,229,858
May 8, 202422.4022.4022.0222.2021.325,058,632
May 7, 202422.3822.4022.1022.2721.386,042,283
May 6, 202421.7622.4021.7422.2321.3410,591,221
Apr 30, 202421.4222.1821.3721.7820.918,769,176
Apr 29, 202420.6021.7020.5921.6020.7419,830,530
Apr 26, 202420.6821.2520.5921.2020.367,724,824
Apr 25, 202420.4021.1020.2020.7319.908,713,162
Apr 24, 202420.0120.4619.8320.4119.608,965,809
Apr 23, 202422.0422.1619.8320.0019.2023,101,609
Apr 22, 202422.2522.5522.0122.0321.155,981,636
Apr 19, 202422.1822.5622.1122.3221.435,916,227
Apr 18, 202421.8922.4721.7322.3021.419,762,005
Apr 17, 202421.7721.9321.4521.7820.917,105,366
Apr 16, 202421.9822.3821.7221.7720.909,300,673
Apr 15, 202420.9322.2020.8021.9821.1013,912,330
Apr 12, 202421.3921.5020.8020.8520.026,919,459
Apr 11, 202421.4521.7021.3221.4220.573,960,171
Apr 10, 202421.9422.1521.4821.5620.705,040,826
Apr 9, 202421.4522.0921.3522.0521.179,527,082
Apr 8, 202421.4521.6821.2821.5020.645,719,867
Apr 3, 202421.2721.5021.2021.4520.604,142,899
Apr 2, 202421.6421.8221.2721.3420.495,712,014
Apr 1, 202421.3921.7621.3821.6420.786,911,047
Mar 29, 202421.0221.2221.0021.3420.492,364,790
Mar 28, 202421.0721.3020.7021.1120.277,593,993
Mar 27, 202421.3221.4121.0721.0720.234,980,531
Mar 26, 202421.0521.4621.0421.3220.474,445,482
Mar 25, 202421.3121.4821.0421.1620.324,702,411
Mar 22, 202421.8021.8521.2821.3120.465,948,041
Mar 21, 202421.5821.8521.5621.7720.905,411,383
Mar 20, 202421.8321.8821.5521.6520.795,510,416
Mar 19, 202422.1022.1821.7221.8320.966,518,104
Mar 18, 202422.3022.3721.9122.2621.376,401,798
Mar 15, 202422.1922.4722.0122.1521.276,450,697
Mar 14, 202422.5622.8322.2022.3221.437,256,474
Mar 13, 202422.9222.9222.3422.5721.677,353,009
Mar 12, 202422.2123.0222.2122.9622.0513,224,350
Mar 11, 202421.6722.1521.6122.1221.249,622,841
Mar 8, 202421.5821.9121.3921.7520.888,090,561
Mar 7, 202422.1922.2421.7121.7220.8611,786,749
Mar 6, 202422.4622.6222.0122.2521.3610,508,673
Mar 5, 202422.0022.6021.8022.5321.6320,044,059
Mar 4, 202422.5722.7121.0322.4621.5745,885,953
Mar 1, 202423.7723.7723.1823.3722.448,240,457
Feb 29, 202423.5523.9623.4023.7922.848,018,331
Feb 28, 202423.8524.2523.7123.7122.776,723,807
Feb 27, 202423.7323.9123.5523.8822.935,642,328
Feb 26, 202424.1824.2223.6023.9222.976,562,981
Feb 23, 202424.4024.4823.9824.3923.424,904,144
Feb 22, 202424.5624.7324.3024.4423.474,516,508
Feb 21, 202424.4125.2624.3624.6523.674,812,562
Feb 20, 202424.7424.8724.3324.6223.644,593,367
Feb 19, 202425.8525.8524.4624.7223.748,693,512
Feb 8, 202425.9127.1024.7625.3324.3210,592,486
Feb 7, 202424.2325.8824.1525.8624.8311,177,051
Feb 6, 202422.3924.1921.7024.1423.189,392,778
Feb 5, 202422.2622.5320.9422.2021.329,678,021
Feb 2, 202423.2223.4021.7022.2021.325,659,158
Feb 1, 202422.5923.3622.5523.0122.096,448,377
Jan 31, 202423.2723.5422.5822.8021.895,112,752
Jan 30, 202423.8223.9123.3223.5022.563,696,733
Jan 29, 202423.5024.3223.4723.9122.966,380,214