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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.06	18.95	18.95	19.22	18.93	16.53M
February 12, 2026	19.15	19.1	19.1	19.23	19	17.3M
February 11, 2026	19.36	19.19	19.19	19.5	19.16	19.03M
February 10, 2026	19.53	19.43	19.43	19.69	19.36	24M
February 09, 2026	19.46	19.66	19.66	19.88	19.46	28.95M
February 06, 2026	19.99	19.62	19.62	20.38	19.61	49M
February 05, 2026	19.25	19.4	19.4	19.74	19.2	31.56M
February 04, 2026	19.01	19.29	19.29	19.33	18.95	26.07M
February 03, 2026	18.94	19.16	19.16	19.17	18.74	27.36M
February 02, 2026	19.1	18.76	18.76	19.35	18.76	29.15M
January 30, 2026	19.71	19.15	19.15	19.94	19.09	44.01M
January 29, 2026	19.6	20	20	20.1	19.31	53.6M
January 28, 2026	21.17	19.81	19.81	21.25	19.8	92.14M
January 27, 2026	22.71	21.57	21.57	22.71	21	108.48M
January 26, 2026	22.07	22.93	22.93	23.6	22.03	145.28M
January 23, 2026	21.3	21.53	21.53	21.77	21.12	54.66M
January 22, 2026	21.13	21.18	21.18	21.55	21	44.62M
January 21, 2026	21.84	21.12	21.12	21.84	20.67	68.51M
January 20, 2026	21.69	22.06	22.06	22.75	21.66	85.57M
January 19, 2026	22.1	21.67	21.67	22.6	21.51	79.7M
January 16, 2026	21.41	22.1	22.1	22.2	20.86	86.21M
January 15, 2026	21.3	21.39	21.39	21.7	21.17	35.13M
January 14, 2026	21.4	21.56	21.56	22.05	21.15	69.55M
January 13, 2026	21.76	21.44	21.44	22.22	21.34	74.38M
January 12, 2026	22	21.85	21.85	22.09	21.68	65.7M
January 09, 2026	21.4	21.81	21.81	22.02	21.26	72.27M
January 08, 2026	21.68	21.47	21.47	21.92	21.29	66.94M
January 07, 2026	20.96	21.58	21.58	21.9	20.88	86.57M
January 06, 2026	21.06	20.98	20.98	21.33	20.78	87.03M
January 05, 2026	18.98	20.88	20.88	20.88	18.9	82.72M
December 31, 2025	19.31	18.98	18.98	19.35	18.95	29.82M
December 30, 2025	19.37	19.31	19.31	19.51	19.23	31.46M
December 29, 2025	20.01	19.54	19.54	20.08	19.37	53.46M
December 26, 2025	19.45	20.06	20.06	20.35	19.4	74.72M
December 25, 2025	19.46	19.49	19.49	19.64	19.22	41.76M
December 24, 2025	19.51	19.46	19.46	19.8	19.26	55.98M
December 23, 2025	19.1	19.47	19.47	19.76	18.6	81.88M
December 22, 2025	19.08	19.03	19.03	19.1	18.91	31.6M
December 19, 2025	19.02	19.17	19.17	19.28	18.96	36.49M
December 18, 2025	19.6	19.12	19.12	19.78	19.11	47.69M
December 17, 2025	19.53	19.76	19.76	19.88	19.44	36.61M
December 16, 2025	20.52	19.59	19.59	20.57	19.53	56.01M
December 15, 2025	20.72	20.59	20.59	21	20.5	38.77M
December 12, 2025	20.79	20.77	20.77	20.87	20.48	37.68M
December 11, 2025	21.22	20.81	20.81	21.36	20.77	48.42M
December 10, 2025	21.37	21.18	21.18	21.49	20.95	49.34M
December 09, 2025	21.59	21.5	21.5	22.2	21.41	61.85M
December 08, 2025	23.06	22.04	22.04	23.07	21.95	80.74M
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

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