Xiangxue Pharmaceutical Co.,Ltd. (300147.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300147.SZ Historical Return
If you invested ¥1000 in Xiangxue Pharmaceutical Co.,Ltd. (300147.SZ) 10 years ago, it would be worth ¥449.08 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,014.38, while ¥1000 invested 1 year ago would be worth ¥646.64. This corresponds to total returns of -55.09%, 1.44%, -35.34%, respectively, with annualized returns of -7.69%, 0.29%, -35.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300147.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.14 | 5.61 | 5.61 | 6 | 5.05 | 35.55M |
| November 09, 2026 | 5.15 | 5.13 | 5.13 | 5.3 | 4.94 | 21.46M |
| November 06, 2026 | 4.84 | 5.08 | 5.08 | 5.31 | 4.68 | 30.62M |
| November 05, 2026 | 4.28 | 4.85 | 4.85 | 4.99 | 4.28 | 27.57M |
| November 04, 2026 | 4.4 | 4.35 | 4.35 | 4.41 | 4.22 | 16.08M |
| November 03, 2026 | 4.38 | 4.45 | 4.45 | 4.65 | 4.33 | 16.79M |
| November 02, 2026 | 4.53 | 4.41 | 4.41 | 4.7 | 4.18 | 17.7M |
| October 30, 2026 | 4.85 | 4.52 | 4.52 | 5.15 | 4.51 | 22.79M |
| October 29, 2026 | 5.1 | 5.03 | 5.03 | 5.52 | 5 | 29.08M |
| October 28, 2026 | 4.5 | 5.32 | 5.32 | 5.53 | 4.5 | 42.67M |
| October 27, 2026 | 4.08 | 4.85 | 4.85 | 4.88 | 4.02 | 34.86M |
| October 26, 2026 | 4.1 | 4.07 | 4.07 | 4.33 | 4.04 | 15.03M |
| October 23, 2026 | 4.09 | 4.12 | 4.12 | 4.16 | 3.91 | 16.89M |
| October 22, 2026 | 4.25 | 4.19 | 4.19 | 4.38 | 3.94 | 19.67M |
| October 21, 2026 | 4.28 | 4.27 | 4.27 | 4.58 | 4.24 | 19.12M |
| October 20, 2026 | 4.81 | 4.3 | 4.3 | 4.84 | 4.14 | 25.14M |
| October 19, 2026 | 5.09 | 4.75 | 4.75 | 5.12 | 4.63 | 13.29M |
| October 16, 2026 | 5.11 | 5.14 | 5.14 | 5.3 | 5.1 | 8.29M |
| October 15, 2026 | 5.25 | 5.21 | 5.21 | 5.55 | 5.18 | 10.09M |
| October 14, 2026 | 5.4 | 5.23 | 5.23 | 5.45 | 5.23 | 5.47M |
| October 13, 2026 | 5.45 | 5.4 | 5.4 | 5.45 | 5.26 | 7.42M |
| October 12, 2026 | 5.45 | 5.51 | 5.51 | 5.63 | 5.28 | 9.43M |
| October 09, 2026 | 5.51 | 5.49 | 5.49 | 5.66 | 5.37 | 9.68M |
| October 08, 2026 | 5.6 | 5.46 | 5.46 | 5.85 | 5.32 | 14.48M |
| September 30, 2026 | 5.93 | 5.9 | 5.9 | 6.16 | 5.73 | 17.25M |
| September 29, 2026 | 5.2 | 5.9 | 5.9 | 6.07 | 5.2 | 22.92M |
| September 28, 2026 | 5.47 | 5.2 | 5.2 | 5.47 | 5.03 | 20.08M |
| September 24, 2026 | 6.26 | 5.62 | 5.62 | 6.34 | 5.55 | 16.72M |
| September 23, 2026 | 6.55 | 6.33 | 6.33 | 6.55 | 6.25 | 12.33M |
| September 22, 2026 | 6.47 | 6.56 | 6.56 | 6.64 | 6.42 | 9.62M |
| September 21, 2026 | 6.52 | 6.54 | 6.54 | 6.6 | 6.48 | 8.44M |
| September 18, 2026 | 6.47 | 6.53 | 6.53 | 6.6 | 6.43 | 8.24M |
| September 17, 2026 | 6.4 | 6.46 | 6.46 | 6.57 | 6.38 | 7.13M |
| September 16, 2026 | 6.36 | 6.37 | 6.37 | 6.42 | 6.26 | 5.93M |
| September 15, 2026 | 6.6 | 6.36 | 6.36 | 6.6 | 6.27 | 7.8M |
| September 11, 2026 | 6.6 | 6.43 | 6.43 | 6.68 | 6.41 | 8.31M |
| September 10, 2026 | 6.73 | 6.61 | 6.61 | 6.85 | 6.57 | 9.14M |
| September 09, 2026 | 6.43 | 6.75 | 6.75 | 6.97 | 6.42 | 16.75M |
| September 08, 2026 | 6.36 | 6.46 | 6.46 | 6.51 | 6.3 | 8.27M |
| September 07, 2026 | 6.56 | 6.36 | 6.36 | 6.57 | 6.32 | 11.78M |
| September 04, 2026 | 6.33 | 6.56 | 6.56 | 6.68 | 6.27 | 17.59M |
| September 03, 2026 | 6.26 | 6.29 | 6.29 | 6.36 | 6.22 | 6.21M |
| September 02, 2026 | 6.26 | 6.28 | 6.28 | 6.43 | 6.16 | 9.67M |
| September 01, 2026 | 6.25 | 6.25 | 6.25 | 6.39 | 6.21 | 7.57M |
| August 31, 2026 | 6.51 | 6.27 | 6.27 | 6.51 | 6.05 | 13.43M |
| August 28, 2026 | 6.68 | 6.59 | 6.59 | 6.71 | 6.58 | 8.08M |
| August 27, 2026 | 6.64 | 6.68 | 6.68 | 6.74 | 6.55 | 7.95M |
| August 26, 2026 | 6.63 | 6.7 | 6.7 | 6.87 | 6.4 | 9.89M |
| August 25, 2026 | 6.8 | 6.69 | 6.69 | 6.8 | 6.6 | 6.73M |
| August 24, 2026 | 6.88 | 6.71 | 6.71 | 7.01 | 6.68 | 6.56M |
| August 21, 2026 | 7 | 6.88 | 6.88 | 7.08 | 6.87 | 8.03M |
| August 20, 2026 | 7.14 | 7.09 | 7.09 | 7.23 | 7.03 | 9.07M |
| August 19, 2026 | 7.1 | 6.93 | 6.93 | 7.18 | 6.93 | 7.41M |
| August 18, 2026 | 7.2 | 7.19 | 7.19 | 7.42 | 7 | 11.15M |
| August 17, 2026 | 7.26 | 7.24 | 7.24 | 7.37 | 6.92 | 11.21M |
| August 14, 2026 | 7.5 | 7.53 | 7.53 | 7.67 | 7.43 | 7.44M |
| August 13, 2026 | 7.39 | 7.45 | 7.45 | 7.67 | 7.32 | 9.12M |
| August 12, 2026 | 7.58 | 7.39 | 7.39 | 7.61 | 7.35 | 8.23M |
| August 11, 2026 | 7.58 | 7.56 | 7.56 | 7.79 | 7.55 | 7.17M |
| August 10, 2026 | 7.63 | 7.61 | 7.61 | 7.83 | 7.6 | 9.21M |
AD
