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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.37	28.23	28.23	28.66	28.17	8.35M
December 03, 2025	28.28	28.63	28.63	28.75	28.26	9.97M
December 02, 2025	28.48	28.26	28.26	28.59	28.2	7.58M
December 01, 2025	28.11	28.48	28.48	28.48	28.09	7.64M
November 28, 2025	28.37	28.1	28.1	28.39	28.01	8.57M
November 27, 2025	28.59	28.32	28.32	28.61	28.3	9.26M
November 26, 2025	28.61	28.59	28.59	29.05	28.56	9.72M
November 25, 2025	28.63	28.62	28.62	28.69	28.5	9.29M
November 24, 2025	28.4	28.69	28.69	28.69	28.36	8.99M
November 21, 2025	29	28.38	28.38	29.09	28.35	13.1M
November 20, 2025	29.2	29.1	29.1	29.35	29.06	7.16M
November 19, 2025	29.53	29.19	29.19	29.56	29.16	8.26M
November 18, 2025	29.52	29.55	29.55	29.75	29.38	8.71M
November 17, 2025	29.92	29.49	29.49	29.99	29.31	12.22M
November 14, 2025	28.89	29.77	29.77	30.3	28.89	14.59M
November 13, 2025	28.89	30.06	30.06	30.19	28.89	18.96M
November 12, 2025	30.47	30.2	30.2	30.62	30.15	15.48M
November 11, 2025	30.26	30.53	30.53	30.65	30.01	19.79M
November 10, 2025	30.1	30.25	30.25	30.34	29.75	28.38M
November 07, 2025	28.89	29.87	29.87	30.14	28.88	36.67M
November 06, 2025	28.89	28.86	28.86	28.94	28.77	5.13M
November 05, 2025	28.91	28.86	28.86	28.96	28.77	5.95M
November 04, 2025	28.98	29	29	29.05	28.77	8.22M
November 03, 2025	28.83	28.98	28.98	29	28.8	7.27M
October 31, 2025	28.63	28.83	28.83	28.85	28.5	9.9M
October 30, 2025	28.78	28.64	28.64	28.92	28.64	6.9M
October 29, 2025	29.27	28.79	28.79	29.27	28.62	8.08M
October 28, 2025	29.21	28.94	28.94	29.29	28.91	8.93M
October 27, 2025	29.1	29.21	29.21	29.38	28.87	12.87M
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

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