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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	31.62	31.82	31.82	31.88	31.45	10.38M
July 23, 2025	31.7	31.6	31.6	31.88	31.5	8.73M
July 22, 2025	31.48	31.69	31.69	31.85	31.45	10.85M
July 21, 2025	31.44	31.52	31.52	31.59	31.18	9.8M
July 18, 2025	31.55	31.48	31.48	31.63	31.31	8.9M
July 17, 2025	30.88	31.56	31.56	31.95	30.81	21.33M
July 16, 2025	30.67	30.88	30.88	30.96	30.5	13.11M
July 15, 2025	31.13	30.62	30.62	31.19	30.42	15.1M
July 14, 2025	31.3	31.12	31.12	31.45	31.11	9.46M
July 11, 2025	31.17	31.22	31.22	31.57	31.12	12.61M
July 10, 2025	31.09	31.16	31.16	31.19	31.01	5.69M
July 09, 2025	31.11	31.13	31.13	31.31	31	7.21M
July 08, 2025	31.06	31.11	31.11	31.24	30.97	5.85M
July 07, 2025	31.06	31.06	31.06	31.21	30.93	4.71M
July 04, 2025	31.19	31.04	31.04	31.23	30.97	6.07M
July 03, 2025	30.88	31.2	31.2	31.28	30.82	7.77M
July 02, 2025	31.2	30.89	30.89	31.25	30.81	11.28M
July 01, 2025	31.34	31.2	31.2	31.39	31.07	8.82M
June 30, 2025	31.58	31.28	31.28	31.58	31.26	7.96M
June 27, 2025	31.81	31.56	31.56	31.89	31.43	6.25M
June 26, 2025	31.76	31.85	31.85	31.92	31.56	6.71M
June 25, 2025	31.4	31.75	31.75	31.81	31.26	7.73M
June 24, 2025	30.96	31.39	31.39	31.45	30.96	8.72M
June 23, 2025	31.01	30.93	30.93	31.1	30.59	10.8M
June 20, 2025	30.84	31.12	31.12	31.3	30.84	8.92M
June 19, 2025	31.03	30.84	30.84	31.17	30.68	9.23M
June 18, 2025	31.16	31.02	31.02	31.26	31.02	7.7M
June 17, 2025	31.35	31.2	31.2	31.49	31.06	10.43M
June 16, 2025	31.5	31.35	31.35	31.64	31.23	12.73M
June 13, 2025	32.09	31.65	31.65	32.33	31.65	11.66M
June 12, 2025	32.69	32.16	32.16	32.7	32.07	14.53M
June 11, 2025	33.09	32.69	32.69	33.23	32.68	14.02M
June 10, 2025	32.97	33.09	33.09	33.26	32.81	11M
June 09, 2025	32.7	33	33	33.17	32.52	14.44M
June 06, 2025	33.1	32.69	32.69	33.25	32.48	11.3M
June 05, 2025	42.81	43.24	42.92	43.48	42.48	11.54M
June 04, 2025	43.19	42.8	42.48	43.19	42.34	14.49M
June 03, 2025	42.89	43.1	42.78	43.28	42.7	12.09M
May 30, 2025	42.89	42.95	42.63	43.3	42.7	10.04M
May 29, 2025	42.42	42.8	42.48	43.08	42.19	9.48M
May 28, 2025	42	42.43	42.12	42.48	41.76	8.94M
May 27, 2025	41.8	42.04	41.73	42.42	41.74	9M
May 26, 2025	41.82	41.8	41.49	42.04	41.58	8.1M

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