Guangdong Zhongsheng Pharmaceutical Co., Ltd. - 002317.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	23.75	22.47	22.47	23.75	22.45	62.27M
December 04, 2025	23.75	23	23	23.79	22.56	68.23M
December 03, 2025	23.65	23.56	23.56	24.25	22.89	83.05M
December 02, 2025	24.51	23.56	23.56	24.68	23.51	83.65M
December 01, 2025	23.98	24.4	24.4	24.66	23.91	93.29M
November 28, 2025	26.1	23.95	23.95	26.1	23.95	143.35M
November 27, 2025	25.8	26.61	26.61	27.2	25.8	155.65M
November 26, 2025	25.92	25.51	25.51	26.99	25.38	170.55M
November 25, 2025	23.86	25.97	25.97	26.49	23.76	152.58M
November 24, 2025	23.78	24.08	24.08	24.75	23.6	96.93M
November 21, 2025	22.7	23.41	23.41	24.47	22.57	121.76M
November 20, 2025	22.67	23.28	23.28	23.52	22.26	107.55M
November 19, 2025	22.81	22.74	22.74	23.4	22.41	112.25M
November 18, 2025	26.43	23.87	23.87	26.8	23.87	160.78M
November 17, 2025	27.55	26.52	26.52	27.97	25.77	192.92M
November 14, 2025	25	26	26	26	24.31	79.12M
November 13, 2025	22.55	23.64	23.64	25.6	22.25	156.03M
November 12, 2025	21.43	23.38	23.38	23.38	20.72	134.42M
November 11, 2025	20.34	21.25	21.25	21.38	19.94	89.36M
November 10, 2025	21.43	20.4	20.4	22.05	20.26	103.09M
November 07, 2025	19.97	20.89	20.89	20.99	19.9	89.23M
November 06, 2025	19.64	19.85	19.85	19.9	19.43	55.69M
November 05, 2025	19.76	19.56	19.56	20.35	19.33	57.84M
November 04, 2025	20.56	19.74	19.74	20.61	19.55	58.74M
November 03, 2025	20.1	20.19	20.19	20.54	19.67	100.59M
October 31, 2025	17.8	19.32	19.32	19.32	17.8	77.43M
October 30, 2025	17.79	17.56	17.56	17.85	17.42	22.45M
October 29, 2025	17.44	17.85	17.85	17.86	17.38	25.84M
October 28, 2025	17.92	17.58	17.58	18	17.55	30.61M
October 27, 2025	17.9	18.03	18.03	18.23	17.72	37.45M
October 24, 2025	18.09	17.96	17.96	18.4	17.87	45.26M
October 23, 2025	19.16	18.43	18.43	19.16	18.08	57.52M
October 22, 2025	18.21	19.35	19.35	19.77	18.09	77.08M
October 21, 2025	18.26	18.39	18.39	18.74	17.86	57.64M
October 20, 2025	17.46	18.2	18.2	18.3	17.23	65.61M
October 17, 2025	17.18	17.45	17.45	18.08	17.15	71.34M
October 16, 2025	17.01	17.09	17.09	17.49	16.93	38.07M
October 15, 2025	16.57	17.22	17.22	17.26	16.53	43.64M
October 14, 2025	16.75	16.56	16.56	17.08	16.48	25.11M
October 13, 2025	16.5	16.73	16.73	16.88	16.2	19.55M
October 10, 2025	16.99	16.97	16.97	17.23	16.8	25.6M
October 09, 2025	17.3	16.96	16.96	17.34	16.85	24.11M
September 30, 2025	17.01	17.28	17.28	17.45	17	27.45M
September 29, 2025	17	16.97	16.97	17.09	16.64	20.8M
September 26, 2025	17.3	17	17	17.34	16.82	29.5M
September 25, 2025	17.71	17.42	17.42	17.9	17.31	28.47M
September 24, 2025	20.21	17.74	17.74	20.21	17.48	28.31M
September 23, 2025	18.21	17.85	17.85	18.39	17.51	60.65M
September 22, 2025	19.98	18.52	18.52	20.88	17.81	97.87M
September 19, 2025	20.21	19.76	19.76	20.48	19.51	26.72M
September 18, 2025	20.01	20.25	20.25	21	19.98	45.52M
September 17, 2025	20.25	20.1	20.1	20.74	20.05	26.28M
September 16, 2025	20.3	20.19	20.19	20.4	19.95	18.46M
September 15, 2025	20.3	20.37	20.37	20.83	20.26	22.99M
September 12, 2025	20.21	20.36	20.36	20.67	20.16	28.7M
September 11, 2025	19.9	20.2	20.2	20.34	18.92	43.79M
September 10, 2025	20.26	20.73	20.73	21.36	20.2	40.44M
September 09, 2025	20.7	20.27	20.27	21.09	20.13	23.92M
September 08, 2025	20.62	20.82	20.82	21.65	20.62	34.39M
September 05, 2025	19.97	20.59	20.59	20.67	19.54	29.78M

Guangdong Zhongsheng Pharmaceutical Co., Ltd. (002317.SZ) SHZ