Shandong Xinhua Pharmaceutical Company Limited - 000756.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.93	17.13	17.13	17.93	16.93	25.11M
December 03, 2025	17.41	17.55	17.55	17.67	17.21	27.77M
December 02, 2025	17.5	17.42	17.42	17.64	17.31	19.99M
December 01, 2025	17.6	17.64	17.64	17.87	17.46	30.61M
November 28, 2025	17.93	17.57	17.57	17.98	17.38	38.34M
November 27, 2025	17.89	18.07	18.07	18.3	17.66	57.77M
November 26, 2025	17.63	18.15	18.15	18.7	17.6	88.38M
November 25, 2025	15.67	17.16	17.16	17.16	15.57	33.24M
November 24, 2025	15.55	15.6	15.6	15.86	15.4	17.03M
November 21, 2025	16.3	15.44	15.44	16.43	15.42	19.79M
November 20, 2025	16.53	16.41	16.41	16.7	16.33	9.94M
November 19, 2025	16.77	16.51	16.51	16.84	16.44	10.41M
November 18, 2025	16.96	16.79	16.79	17.2	16.71	14.18M
November 17, 2025	17.39	16.95	16.95	17.4	16.92	19.06M
November 14, 2025	15.87	17.31	17.31	17.58	15.87	31.21M
November 13, 2025	16.94	16.95	16.95	17	16.76	16.62M
November 12, 2025	15.87	17.01	17.01	17.17	15.87	22.87M
November 11, 2025	15.87	16.96	16.96	17.07	15.87	26.39M
November 10, 2025	16.55	16.84	16.84	17.07	16.46	36.63M
November 07, 2025	15.87	16.29	16.29	16.45	15.83	24.8M
November 06, 2025	15.93	15.87	15.87	15.95	15.83	7.54M
November 05, 2025	15.8	15.94	15.94	16.02	15.76	10.31M
November 04, 2025	15.55	15.91	15.91	15.94	15.55	9.64M
November 03, 2025	15.89	15.95	15.95	15.98	15.69	12.79M
October 31, 2025	15.55	15.84	15.84	15.9	15.54	13.83M
October 30, 2025	15.72	15.55	15.55	15.73	15.51	11.38M
October 29, 2025	16.38	15.73	15.73	16.38	15.6	9.85M
October 28, 2025	15.92	15.76	15.76	15.92	15.71	11.37M
October 27, 2025	15.87	15.93	15.93	15.97	15.74	17.87M
October 24, 2025	16.38	16.08	16.08	16.42	16.05	15.55M
October 23, 2025	16.56	16.42	16.42	16.69	16.13	17.46M
October 22, 2025	16.33	16.64	16.64	16.77	16.28	25.15M
October 21, 2025	16.21	16.37	16.37	16.5	16.11	17.13M
October 20, 2025	15.94	16.21	16.21	16.27	15.84	13.31M
October 17, 2025	16.2	15.92	15.92	16.34	15.9	16.81M
October 16, 2025	16.06	16.06	16.06	16.17	15.9	11.91M
October 15, 2025	15.98	16.06	16.06	16.1	15.82	13.25M
October 14, 2025	15.78	15.92	15.92	16.27	15.7	21.85M
October 13, 2025	15.54	15.64	15.64	15.65	15.36	11.99M
October 10, 2025	15.6	15.84	15.84	15.87	15.56	13.62M
October 09, 2025	15.55	15.68	15.68	15.69	15.36	13.56M
September 30, 2025	15.6	15.52	15.52	15.72	15.46	11.51M
September 29, 2025	15.76	15.6	15.6	15.91	15.46	9.9M
September 26, 2025	16	15.76	15.76	16	15.75	7.97M
September 25, 2025	16.05	16.05	16.05	16.26	16	9.79M
September 24, 2025	15.72	16.17	16.17	16.2	15.7	11.67M
September 23, 2025	16.13	15.8	15.8	16.14	15.6	13.14M
September 22, 2025	16.79	16.14	16.14	16.79	16.08	14.62M
September 19, 2025	16.79	16.36	16.36	16.9	16.3	18.67M
September 18, 2025	16.26	16.94	16.94	16.98	16.26	24.94M
September 17, 2025	16.88	16.88	16.88	17.1	16.78	20.64M
September 16, 2025	16.9	16.81	16.81	16.93	16.58	20.9M
September 15, 2025	16.16	16.89	16.89	17.05	16.13	40.64M
September 12, 2025	16.26	16.13	16.13	16.31	16.1	10.58M
September 11, 2025	16.26	16.27	16.27	16.27	15.85	13.68M
September 10, 2025	16.24	16.35	16.35	16.43	16.13	9.68M
September 09, 2025	16.54	16.29	16.29	16.64	16.17	13.74M
September 08, 2025	16.4	16.54	16.54	16.74	16.4	18.93M
September 05, 2025	16.08	16.49	16.49	16.49	15.87	18.82M
September 04, 2025	16.22	16.1	16.1	16.47	15.88	18.58M

Shandong Xinhua Pharmaceutical Company Limited (000756.SZ) SHZ