ShanXi C&Y Pharmaceutical Group Co., Ltd. - 300254.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.42	10.39	10.39	10.51	10.27	5.16M
September 25, 2025	10.53	10.41	10.41	10.62	10.37	6.33M
September 24, 2025	10.29	10.53	10.53	10.63	10.29	7.17M
September 23, 2025	10.45	10.39	10.39	10.45	10.12	8.78M
September 22, 2025	10.6	10.46	10.46	10.75	10.41	7.38M
September 19, 2025	10.85	10.61	10.61	10.93	10.58	8.16M
September 18, 2025	10.9	10.96	10.96	11.15	10.85	10.17M
September 17, 2025	10.89	10.89	10.89	10.99	10.87	6.45M
September 16, 2025	11.03	10.94	10.94	11.05	10.84	7.04M
September 15, 2025	11.2	10.97	10.97	11.24	10.96	10.13M
September 12, 2025	10.85	11.15	11.15	11.21	10.83	14.84M
September 11, 2025	10.75	10.83	10.83	10.83	10.64	6.33M
September 10, 2025	10.78	10.75	10.75	10.89	10.74	5.45M
September 09, 2025	10.89	10.8	10.8	11.01	10.78	7.38M
September 08, 2025	10.84	10.87	10.87	10.95	10.8	7.56M
September 05, 2025	10.88	10.89	10.89	10.89	10.57	8.28M
September 04, 2025	10.78	10.86	10.86	10.96	10.75	7.81M
September 03, 2025	11.07	10.79	10.79	11.19	10.72	10.58M
September 02, 2025	11.45	11.09	11.09	11.45	10.92	10.27M
September 01, 2025	11.44	11.46	11.46	11.52	11.3	11M
August 29, 2025	11.33	11.37	11.37	11.51	11.21	12.01M
August 28, 2025	11.11	11.31	11.31	11.33	11.07	11.98M
August 27, 2025	11.48	11.21	11.21	11.54	11.2	17.91M
August 26, 2025	11.83	11.51	11.51	11.83	11.47	31.04M
August 25, 2025	12.06	12.05	12.05	12.18	11.89	18.35M
August 22, 2025	12.1	11.98	11.98	12.12	11.81	18.11M
August 21, 2025	12.2	12.07	12.07	12.28	12.01	15.42M
August 20, 2025	12.36	12.24	12.24	12.47	12	30.08M
August 19, 2025	11.91	12.57	12.57	12.78	11.9	50.62M
August 18, 2025	11.79	11.97	11.97	12.06	11.77	19.35M
August 15, 2025	11.72	11.79	11.79	11.94	11.61	16.56M
August 14, 2025	12.17	11.79	11.79	12.17	11.76	18.01M
August 13, 2025	12.02	12.2	12.2	12.24	11.74	23.71M
August 12, 2025	12.34	12.02	12.02	12.45	12	20.94M
August 11, 2025	12.08	12.33	12.33	12.35	12	25.34M
August 08, 2025	12.03	12.13	12.13	12.22	11.71	27.33M
August 07, 2025	12.04	12.08	12.08	12.23	11.9	26.65M
August 06, 2025	12.38	12.15	12.15	12.48	12.06	34.14M
August 05, 2025	12.68	12.35	12.35	12.85	12.25	38.32M
August 04, 2025	12.91	12.76	12.76	13.13	12.21	51.68M
August 01, 2025	13.58	13.14	13.14	14.23	12.87	69.09M
July 31, 2025	12.6	13.6	13.6	14	12.43	71.65M
July 30, 2025	12.08	12.7	12.7	13.5	12.03	62.5M
July 29, 2025	11.79	12.29	12.29	12.55	11.55	59.19M
July 28, 2025	11.34	11.9	11.9	12.3	11.34	43.05M
July 25, 2025	11.69	11.39	11.39	12.45	11.38	52.54M
July 24, 2025	11.7	11.69	11.69	11.95	11.49	35.58M
July 23, 2025	10.95	11.83	11.83	11.87	10.85	56.75M
July 22, 2025	11.32	11.06	11.06	11.45	10.99	28.02M
July 21, 2025	11.28	11.48	11.48	11.48	11.07	23.27M
July 18, 2025	11.5	11.35	11.35	11.5	11.15	24.96M
July 17, 2025	11.07	11.52	11.52	11.6	11.05	37.72M
July 16, 2025	11.07	11.12	11.12	11.22	10.92	24.36M
July 15, 2025	11.3	11.07	11.07	11.34	10.86	29.72M
July 14, 2025	11.1	11.32	11.32	11.7	11.06	47.45M
July 11, 2025	11.61	11.2	11.2	11.67	11.1	63.59M
July 10, 2025	10.26	11.6	11.6	12.31	10.26	97.03M
July 09, 2025	10.49	10.26	10.26	10.58	10.22	17.65M
July 08, 2025	10.22	10.42	10.42	10.88	10.21	23.29M
July 07, 2025	10.45	10.26	10.26	10.55	10.18	13.6M

ShanXi C&Y Pharmaceutical Group Co., Ltd. (300254.SZ) SHZ