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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	20.54	19.98	19.98	20.73	19.6	28.56M
September 03, 2025	20.93	20.57	20.57	21.24	20.38	32.16M
September 02, 2025	21.99	21.01	21.01	22.09	20.73	37.44M
September 01, 2025	21.12	21.99	21.99	22.1	20.84	40.96M
August 29, 2025	21.21	21.37	21.37	21.59	21.19	31.64M
August 28, 2025	21.32	21.29	21.29	21.68	20.65	43.13M
August 27, 2025	22.28	21.32	21.32	22.55	21.32	43.78M
August 26, 2025	22.97	22.31	22.31	22.97	22.02	44.05M
August 25, 2025	22.45	23.16	23.16	23.45	22.35	56.05M
August 22, 2025	22.7	22.45	22.45	22.78	22.3	35.32M
August 21, 2025	22.74	22.56	22.56	23.15	22.4	37.47M
August 20, 2025	23.39	22.79	22.79	24.34	22.5	66.64M
August 19, 2025	22.96	23.83	23.83	24.92	22.86	82.08M
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

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