China Resources Sanjiu Medical & Pharmaceutical Co., Ltd. - 000999.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	29.27	29.27	29.27	29.39	28.96	11.52M
October 23, 2025	29.18	29.29	29.29	29.3	28.88	13.47M
October 22, 2025	28.41	29.17	29.17	29.5	28.31	25.09M
October 21, 2025	28.4	28.42	28.42	28.49	28.28	6.49M
October 20, 2025	28.41	28.39	28.39	28.55	28.01	10.18M
October 17, 2025	28.77	28.36	28.36	28.78	28.33	9.22M
October 16, 2025	29.31	29.06	29.06	29.38	28.83	13.93M
October 15, 2025	28.99	29.32	29.32	29.34	28.9	11.61M
October 14, 2025	28.91	29.04	29.04	29.22	28.7	11.82M
October 13, 2025	28.7	28.91	28.91	29.03	28.56	11.44M
October 10, 2025	28.23	29.05	29.05	29.28	28.17	19.89M
October 09, 2025	27.97	28.29	28.29	28.29	27.79	11.84M
September 30, 2025	28.27	28.09	28.09	28.3	27.95	9.14M
September 29, 2025	28.4	28.22	28.22	28.4	28.08	8.49M
September 26, 2025	27.9	28.39	28.39	28.45	27.73	13.36M
September 25, 2025	28.19	27.97	27.97	28.3	27.91	9.82M
September 24, 2025	29.06	28.19	28.19	29.06	28.06	8.86M
September 23, 2025	29.06	28.09	28.09	29.06	27.96	13.59M
September 22, 2025	29.06	28.53	28.53	29.06	28.51	8.34M
September 19, 2025	29.7	28.76	28.76	29.7	28.65	16.05M
September 18, 2025	29.7	29.23	29.23	29.7	28.83	18.63M
September 17, 2025	29.09	28.92	28.92	29.2	28.9	16.45M
September 16, 2025	29.35	29.1	29.1	29.36	29	11.93M
September 15, 2025	29.5	29.3	29.3	29.53	29.27	9.07M
September 12, 2025	29.34	29.5	29.5	29.8	29.34	9.82M
September 11, 2025	29.45	29.7	29.7	29.73	29.4	9.06M
September 10, 2025	29.72	29.53	29.53	29.8	29.44	8.48M
September 09, 2025	29.7	29.7	29.7	29.9	29.56	10M
September 08, 2025	29.47	29.68	29.68	29.68	29.4	9.77M
September 05, 2025	29.34	29.46	29.46	29.48	29.1	9M
September 04, 2025	29.6	29.25	29.25	29.65	29.18	12.83M
September 03, 2025	29.98	29.59	29.59	29.98	29.57	12.23M
September 02, 2025	30.15	29.98	29.98	30.27	29.88	14.82M
September 01, 2025	30.44	30.15	30.15	30.48	30.11	14.99M
August 29, 2025	30.18	30.43	30.43	30.48	30.1	15.09M
August 28, 2025	30.75	30.1	30.1	30.75	29.86	19.34M
August 27, 2025	30.72	30.3	30.3	30.86	30.29	20.47M
August 26, 2025	30.9	30.78	30.78	31.05	30.76	17.91M
August 25, 2025	30.78	30.93	30.93	30.96	30.68	20.21M
August 22, 2025	30.75	30.73	30.73	30.78	30.53	14.83M
August 21, 2025	30.4	30.72	30.72	30.91	30.39	22.02M
August 20, 2025	30.23	30.36	30.36	30.36	30.13	15.62M
August 19, 2025	30.3	30.27	30.27	30.44	30.2	19.49M
August 18, 2025	30.43	30.32	30.32	30.45	30.01	49.9M
August 15, 2025	31.05	31.21	31.21	31.23	30.84	15.65M
August 14, 2025	31.5	31.19	31.19	31.68	31.13	14.21M
August 13, 2025	31.67	31.55	31.55	31.71	31.4	15.33M
August 12, 2025	31.77	31.67	31.67	32.06	31.55	15.47M
August 11, 2025	31.66	31.79	31.79	31.97	31.51	10.75M
August 08, 2025	31.64	31.66	31.66	31.82	31.51	9M
August 07, 2025	31.87	31.63	31.63	31.88	31.59	12.74M
August 06, 2025	32.19	31.87	31.87	32.25	31.76	15.51M
August 05, 2025	32.09	32.16	32.16	32.28	31.82	14.31M
August 04, 2025	31.81	32.12	32.12	32.35	31.49	23.46M
August 01, 2025	31.3	31.47	31.47	32.2	31.21	16.74M
July 31, 2025	31.92	31.33	31.33	31.93	31.26	18.15M
July 30, 2025	31.55	32.04	32.04	32.59	31.51	27.44M
July 29, 2025	31.76	31.62	31.62	31.76	31.33	9.91M
July 28, 2025	31.73	31.59	31.59	31.88	31.47	10.41M
July 25, 2025	31.86	31.67	31.67	32.14	31.62	10.82M

China Resources Sanjiu Medical & Pharmaceutical Co., Ltd. (000999.SZ) SHZ