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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.53	22.96	22.96	23.54	22.38	71.76M
August 15, 2025	21.31	22.53	22.53	22.8	21.24	79.19M
August 14, 2025	21.4	20.75	20.75	21.66	20.73	47.41M
August 13, 2025	21.12	21.4	21.4	21.85	21.08	60.1M
August 12, 2025	21.78	21.59	21.59	22.8	21.4	77.39M
August 11, 2025	20.81	21.45	21.45	21.57	20.77	68.02M
August 08, 2025	19.8	21	21	21.59	19.61	96.28M
August 07, 2025	19.79	19.73	19.73	20.33	19.61	43.74M
August 06, 2025	20.65	20.05	20.05	21.05	19.83	69.45M
August 05, 2025	20.67	20.8	20.8	20.9	20.14	79.11M
August 04, 2025	21.35	20.79	20.79	21.44	19.59	139.49M
August 01, 2025	20.33	21.54	21.54	22.04	20.31	164.9M
July 31, 2025	19.45	20.04	20.04	20.84	19.11	130.05M
July 30, 2025	19.3	19.46	19.46	20.66	19.12	144.35M
July 29, 2025	18.08	19.73	19.73	19.73	17.81	117M
July 28, 2025	16.63	17.94	17.94	18.13	16.6	88.29M
July 25, 2025	16.92	16.63	16.63	17.08	16.57	39.93M
July 24, 2025	16.87	17.02	17.02	17.28	16.73	50.78M
July 23, 2025	16.8	16.96	16.96	17.6	16.71	51.3M
July 22, 2025	17.3	17.02	17.02	17.85	16.92	63.97M
July 21, 2025	17.54	17.45	17.45	17.85	17.19	50.78M
July 18, 2025	17.66	17.63	17.63	17.9	17.43	68.56M
July 17, 2025	16.59	17.71	17.71	17.97	16.53	118.34M
July 16, 2025	15.88	16.55	16.55	16.71	15.88	76.84M
July 15, 2025	16.36	15.96	15.96	16.36	15.85	52.4M
July 14, 2025	15.83	16.1	16.1	16.26	15.7	55.56M
July 11, 2025	15.56	15.98	15.98	16.39	15.5	70.05M
July 10, 2025	15.51	15.67	15.67	16.19	15.4	45.08M
July 09, 2025	15.85	15.61	15.61	15.98	15.46	55.8M
July 08, 2025	16.28	16.1	16.1	17.04	15.88	81.2M
July 07, 2025	16.14	15.95	15.95	16.65	15.84	77.54M
July 04, 2025	15.7	16.14	16.14	16.36	15.58	97.05M
July 03, 2025	14.81	15.88	15.88	16.14	14.8	104.2M
July 02, 2025	15.39	14.95	14.95	15.69	14.89	69.03M
July 01, 2025	15.03	15.62	15.62	15.75	14.96	95.56M
June 30, 2025	14.86	15.01	15.01	15.02	14.76	35.48M
June 27, 2025	15	14.93	14.93	15.2	14.92	40.1M
June 26, 2025	15.18	15.05	15.05	15.27	14.75	48.97M
June 25, 2025	15.3	15.26	15.26	15.52	15.01	60.49M
June 24, 2025	15.75	15.43	15.43	15.86	15.28	79.54M
June 23, 2025	15.79	15.6	15.6	16.2	15.1	110.52M
June 20, 2025	14.99	15.89	15.89	16.24	14.51	138.7M
June 19, 2025	15.15	14.76	14.76	15.4	14.64	59.72M
June 18, 2025	14.77	15.06	15.06	15.38	14.77	61.94M
June 17, 2025	16.42	15.1	15.1	16.45	15	111.8M
June 16, 2025	15.88	15.9	15.9	16.27	15.39	76.13M
June 13, 2025	16.49	15.68	15.68	17.03	15.62	124.38M
June 12, 2025	17.37	16.87	16.87	17.59	16.7	154.9M
June 11, 2025	17.56	17.89	17.89	18.45	16.84	227.36M
June 10, 2025	16.84	16.84	16.84	16.84	16.84	59.02M
June 09, 2025	15.1	15.31	15.31	15.31	15.1	29.36M
June 06, 2025	13.35	13.92	13.92	14.18	13.22	94.22M
June 05, 2025	13.6	13.38	13.38	13.86	13.17	59.75M
June 04, 2025	13.58	13.51	13.51	13.89	13.34	50.63M
June 03, 2025	13.38	13.69	13.69	13.88	13.18	72.17M
May 30, 2025	13.88	13.46	13.46	14.12	13.38	111.59M
May 29, 2025	12.39	13.61	13.61	13.61	12.36	76.44M
May 28, 2025	12.89	12.57	12.37	13.04	12.5	44.93M
May 27, 2025	13.47	12.97	12.76	13.56	12.77	59.33M
May 26, 2025	14.11	13.29	13.08	14.21	13.26	106.45M

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