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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.74	28.73	28.73	28.92	28.66	9.71M
February 12, 2026	29.2	28.88	28.88	29.28	28.78	14.39M
February 11, 2026	29.25	29.25	29.25	29.48	29.15	10.45M
February 10, 2026	29.4	29.35	29.35	29.65	29.16	20.1M
February 09, 2026	29.83	29.63	29.63	30.14	29.37	51.03M
February 06, 2026	29	28.36	28.36	29.2	28.35	24.68M
February 05, 2026	28.1	28.7	28.7	29	28.1	22.61M
February 04, 2026	27.91	28.25	28.25	28.32	27.88	12.13M
February 03, 2026	28	27.91	27.91	28.18	27.82	10.75M
February 02, 2026	28.01	28.1	28.1	28.39	27.92	10.14M
January 30, 2026	28.1	28.11	28.11	28.76	28.02	15.11M
January 29, 2026	27.86	28.11	28.11	28.2	27.65	11.13M
January 28, 2026	28.27	27.93	27.93	28.34	27.88	13.59M
January 27, 2026	28.6	28.26	28.26	28.72	28.16	13.79M
January 26, 2026	28.34	28.77	28.77	28.84	28.34	14.2M
January 23, 2026	28.39	28.34	28.34	28.59	28.3	8.57M
January 22, 2026	28.36	28.3	28.3	28.47	28.28	6.49M
January 21, 2026	28.42	28.36	28.36	28.51	28.33	8.6M
January 20, 2026	28.46	28.5	28.5	28.67	28.38	6.24M
January 19, 2026	28.43	28.47	28.47	28.59	28.36	5.35M
January 16, 2026	28.65	28.61	28.61	28.69	28.31	8.94M
January 15, 2026	28.67	28.58	28.58	28.83	28.55	7.65M
January 14, 2026	28.98	28.76	28.76	29.04	28.61	13.55M
January 13, 2026	28.9	28.98	28.98	29.13	28.8	12.23M
January 12, 2026	29.11	28.88	28.88	29.12	28.77	11.65M
January 09, 2026	28.92	29.1	29.1	29.16	28.83	9.55M
January 08, 2026	28.64	29.02	29.02	29.16	28.62	11.97M
January 07, 2026	28.79	28.72	28.72	28.85	28.61	11.5M
January 06, 2026	28.77	28.81	28.81	28.86	28.63	11.16M
January 05, 2026	28.44	28.82	28.82	28.82	28.33	10.43M
December 31, 2025	28.56	28.46	28.46	28.56	28.37	4.22M
December 30, 2025	28.54	28.54	28.54	28.67	28.38	4.73M
December 29, 2025	28.72	28.55	28.55	28.87	28.55	6.24M
December 26, 2025	28.87	28.81	28.81	28.91	28.62	7.32M
December 25, 2025	28.66	28.86	28.86	28.91	28.48	6.58M
December 24, 2025	28.34	28.66	28.66	28.7	28.28	6.74M
December 23, 2025	28.51	28.39	28.39	28.7	28.3	7.87M
December 22, 2025	28.39	28.51	28.51	28.57	28.26	7.05M
December 19, 2025	28.49	28.38	28.38	28.57	28.36	5.57M
December 18, 2025	28.18	28.49	28.49	28.58	28.14	8.09M
December 17, 2025	28.09	28.23	28.23	28.28	27.96	5.31M
December 16, 2025	28.3	28.09	28.09	28.39	28.06	5.16M
December 15, 2025	28.21	28.39	28.39	28.47	28.06	7.83M
December 12, 2025	28.25	28.28	28.28	28.45	27.93	13.56M
December 11, 2025	28.12	28.21	28.21	28.39	28.07	9.4M
December 10, 2025	28.01	28.11	28.11	28.14	27.81	5.24M
December 09, 2025	28.13	28.01	28.01	28.2	28	6.84M
December 08, 2025	28.3	28.15	28.17	28.39	28.15	7.31M
December 05, 2025	28.24	28.29	28.29	28.29	27.91	8.93M
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

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