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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.79	15.67	15.67	15.84	15.65	6.24M
February 12, 2026	15.85	15.76	15.76	15.88	15.75	6.84M
February 11, 2026	15.96	15.88	15.88	15.96	15.87	5.54M
February 10, 2026	15.95	15.96	15.96	16.05	15.86	7.49M
February 09, 2026	15.81	15.99	15.99	15.99	15.76	10.41M
February 06, 2026	16.05	15.96	15.96	16.31	15.94	14.51M
February 05, 2026	15.91	15.88	15.88	16	15.83	7.17M
February 04, 2026	15.9	15.98	15.98	15.99	15.81	7.74M
February 03, 2026	15.8	15.91	15.91	15.92	15.71	8.82M
February 02, 2026	15.79	15.73	15.73	15.97	15.69	9.01M
January 30, 2026	15.98	15.9	15.9	16.17	15.83	12.29M
January 29, 2026	16.39	16.04	16.04	16.39	15.93	21.78M
January 28, 2026	16.57	16.45	16.45	16.69	16.34	19.61M
January 27, 2026	16.89	16.64	16.64	16.89	16.31	32.28M
January 26, 2026	16.5	17.18	17.18	17.2	16.38	52.34M
January 23, 2026	16.21	16.26	16.26	16.31	16.21	12.35M
January 22, 2026	16.21	16.19	16.19	16.29	16.14	10.76M
January 21, 2026	16.42	16.25	16.25	16.45	16.17	15.37M
January 20, 2026	16.28	16.53	16.53	16.55	16.21	18.56M
January 19, 2026	16.28	16.28	16.28	16.29	16.15	9.92M
January 16, 2026	16.23	16.27	16.27	16.37	16.15	13.97M
January 15, 2026	16.36	16.23	16.23	16.44	16.11	16.77M
January 14, 2026	16.6	16.51	16.51	16.72	16.31	34.02M
January 13, 2026	16.1	16.87	16.87	16.93	16.07	43.12M
January 12, 2026	16.07	16.05	16.05	16.07	15.93	17.8M
January 09, 2026	15.94	16.09	16.09	16.1	15.91	16.31M
January 08, 2026	15.83	16.03	16.03	16.1	15.82	15.65M
January 07, 2026	15.94	15.83	15.83	15.99	15.8	13.95M
January 06, 2026	15.85	15.93	15.93	15.96	15.73	16.6M
January 05, 2026	15.46	15.82	15.82	15.83	15.44	15.95M
December 31, 2025	15.55	15.41	15.41	15.58	15.4	9.07M
December 30, 2025	15.58	15.53	15.53	15.65	15.47	9.25M
December 29, 2025	15.82	15.63	15.63	15.85	15.61	10.29M
December 26, 2025	15.81	15.81	15.81	15.9	15.7	11.72M
December 25, 2025	15.75	15.85	15.85	15.86	15.75	8.59M
December 24, 2025	15.67	15.8	15.8	15.82	15.67	9.49M
December 23, 2025	15.79	15.66	15.66	15.86	15.62	11.05M
December 22, 2025	15.87	15.84	15.84	15.91	15.73	11.7M
December 19, 2025	15.68	15.86	15.86	15.87	15.61	15M
December 18, 2025	15.57	15.67	15.67	15.8	15.53	12.91M
December 17, 2025	15.59	15.72	15.72	15.72	15.36	16.85M
December 16, 2025	15.86	15.6	15.6	15.88	15.51	15.19M
December 15, 2025	15.87	15.91	15.91	16.03	15.77	12.68M
December 12, 2025	16.15	15.99	15.99	16.2	15.93	17.8M
December 11, 2025	16.63	16.17	16.17	16.63	16.17	16.91M
December 10, 2025	16.59	16.53	16.53	16.8	16.37	22.16M
December 09, 2025	16.94	16.64	16.64	17.42	16.61	41.02M
December 08, 2025	16.82	16.7	16.7	16.93	16.64	17.79M
December 05, 2025	17.01	16.84	16.84	17.1	16.61	20.81M
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

Shandong Xinhua Pharmaceutical Company Limited (000756.SZ) SHZ