Zhejiang Xianju Pharmaceutical Co.,Ltd. - 002332.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	9.9	9.8	9.8	9.93	9.8	14.74M
September 29, 2025	9.84	9.89	9.89	9.9	9.7	11.87M
September 26, 2025	9.81	9.84	9.84	9.9	9.73	10.87M
September 25, 2025	9.94	9.87	9.87	10.01	9.86	14.13M
September 24, 2025	9.68	9.89	9.89	9.9	9.66	17.58M
September 23, 2025	9.9	9.67	9.67	9.9	9.55	25.04M
September 22, 2025	10.03	9.89	9.89	10.1	9.79	25.72M
September 19, 2025	10.09	10.03	10.03	10.16	10	15.86M
September 18, 2025	10.18	10.1	10.1	10.3	10.05	22.46M
September 17, 2025	10.27	10.16	10.16	10.29	10.15	16.88M
September 16, 2025	10.38	10.27	10.27	10.38	10.17	18.44M
September 15, 2025	10.44	10.35	10.35	10.52	10.33	18.95M
September 12, 2025	10.55	10.43	10.43	10.6	10.4	23.16M
September 11, 2025	10.45	10.54	10.54	10.54	10.15	31.26M
September 10, 2025	10.6	10.52	10.52	10.68	10.49	19.44M
September 09, 2025	10.96	10.61	10.61	10.96	10.46	40.93M
September 08, 2025	10.66	10.97	10.97	11.24	10.66	52.66M
September 05, 2025	10.53	10.59	10.59	10.61	10.38	22.42M
September 04, 2025	10.52	10.5	10.5	10.75	10.36	35.84M
September 03, 2025	10.6	10.46	10.46	10.7	10.39	23.12M
September 02, 2025	10.88	10.57	10.57	10.98	10.5	28.32M
September 01, 2025	10.56	10.82	10.82	10.88	10.54	29.67M
August 29, 2025	10.66	10.63	10.63	10.8	10.61	21.64M
August 28, 2025	10.76	10.7	10.7	10.89	10.36	43.92M
August 27, 2025	11.4	10.75	10.75	11.49	10.68	64.73M
August 26, 2025	11.4	11.5	11.5	11.65	11.36	33.2M
August 25, 2025	11.56	11.42	11.42	11.59	11.35	38.4M
August 22, 2025	11.59	11.49	11.49	11.63	11.34	44.88M
August 21, 2025	11.32	11.58	11.58	11.79	11.18	67.29M
August 20, 2025	11.13	11.26	11.26	11.48	11.04	66.51M
August 19, 2025	11.26	11.05	11.05	11.37	11.01	46.76M
August 18, 2025	11.25	11.27	11.27	11.4	11.17	39.43M
August 15, 2025	11.21	11.19	11.19	11.33	11.12	43.81M
August 14, 2025	11.55	11.21	11.21	11.72	11.17	55.49M
August 13, 2025	10.71	11.58	11.58	11.7	10.71	107.46M
August 12, 2025	10.65	10.74	10.74	10.84	10.54	34.77M
August 11, 2025	10.39	10.7	10.7	10.71	10.27	43.39M
August 08, 2025	10.36	10.41	10.41	10.53	10.25	28.12M
August 07, 2025	10.46	10.3	10.3	10.51	10.2	37.86M
August 06, 2025	10.56	10.46	10.46	10.64	10.42	28.2M
August 05, 2025	10.73	10.53	10.53	10.74	10.48	43.53M
August 04, 2025	10.69	10.73	10.73	10.81	10.39	39.22M
August 01, 2025	10.82	10.76	10.76	11.02	10.67	48.01M
July 31, 2025	10.85	10.82	10.82	11.25	10.73	67.54M
July 30, 2025	10.95	10.89	10.89	11.45	10.7	97.83M
July 29, 2025	10.6	10.95	10.95	11.04	10.44	69.87M
July 28, 2025	10.71	10.48	10.48	10.76	10.42	51.64M
July 25, 2025	10.8	10.64	10.64	10.97	10.62	51.13M
July 24, 2025	10.76	10.8	10.8	10.85	10.45	73.45M
July 23, 2025	10.19	10.71	10.71	10.81	10.19	117.87M
July 22, 2025	9.92	10.15	10.15	10.28	9.85	59.58M
July 21, 2025	9.87	9.88	9.88	9.95	9.78	24.31M
July 18, 2025	9.76	9.88	9.88	10.05	9.64	41.91M
July 17, 2025	9.62	9.76	9.76	9.87	9.62	25M
July 16, 2025	9.49	9.63	9.63	9.65	9.49	20.15M
July 15, 2025	9.59	9.5	9.5	9.61	9.47	16.29M
July 14, 2025	9.53	9.61	9.61	9.64	9.5	14.15M
July 11, 2025	9.45	9.52	9.52	9.6	9.45	16.96M
July 10, 2025	9.44	9.45	9.45	9.48	9.39	10.45M
July 09, 2025	9.38	9.41	9.41	9.48	9.36	12.25M

Zhejiang Xianju Pharmaceutical Co.,Ltd. (002332.SZ) SHZ