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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.57	10.35	10.35	10.57	10.22	3.97M
December 03, 2025	10.47	10.4	10.4	10.5	10.33	3.75M
December 02, 2025	10.59	10.46	10.46	10.64	10.36	4.35M
December 01, 2025	10.66	10.59	10.59	10.77	10.56	5.23M
November 28, 2025	10.57	10.58	10.58	10.75	10.36	4.88M
November 27, 2025	10.56	10.54	10.54	10.59	10.36	5.13M
November 26, 2025	10.55	10.54	10.54	10.95	10.47	8.37M
November 25, 2025	10.46	10.55	10.55	10.62	10.36	6.16M
November 24, 2025	10.19	10.39	10.39	10.48	10.1	7.88M
November 21, 2025	10.61	10.07	10.07	10.79	9.98	11.56M
November 20, 2025	10.91	10.67	10.67	10.95	10.5	8.09M
November 19, 2025	11.32	10.91	10.91	11.32	10.83	10.79M
November 18, 2025	11.43	11.27	11.27	11.53	11.22	11.22M
November 17, 2025	11.44	11.37	11.37	11.49	11.22	13.86M
November 14, 2025	11.17	11.51	11.51	11.63	11	24.61M
November 13, 2025	11.09	11.33	11.33	11.45	10.9	17.85M
November 12, 2025	10.96	11.09	11.09	11.1	10.92	9.04M
November 11, 2025	10.86	10.9	10.9	10.92	10.73	4.66M
November 10, 2025	10.78	10.88	10.88	10.93	10.76	5.81M
November 07, 2025	10.73	10.72	10.72	10.81	10.67	4.3M
November 06, 2025	10.95	10.77	10.77	10.95	10.68	6.34M
November 05, 2025	10.88	10.9	10.9	11.03	10.82	5.54M
November 04, 2025	11.03	10.95	10.95	11.07	10.87	6.89M
November 03, 2025	11.14	11.06	11.06	11.23	10.97	8.91M
October 31, 2025	10.93	11.16	11.16	11.2	10.92	8.5M
October 30, 2025	11.18	10.94	10.94	11.27	10.94	12.69M
October 29, 2025	11.28	11.15	11.15	11.28	11.13	7.22M
October 28, 2025	10.95	11.28	11.28	11.38	10.87	15.71M
October 27, 2025	10.89	10.95	10.95	10.98	10.8	6.13M
October 24, 2025	10.75	10.8	10.8	10.9	10.72	6.15M
October 23, 2025	10.89	10.77	10.77	10.91	10.57	8.97M
October 22, 2025	10.91	11	11	11.14	10.91	7.74M
October 21, 2025	10.97	10.97	10.97	10.97	10.84	5.62M
October 20, 2025	10.77	10.93	10.93	10.93	10.73	5.02M
October 17, 2025	10.93	10.77	10.77	11.02	10.77	7.19M
October 16, 2025	10.84	10.89	10.89	10.98	10.71	7.97M
October 15, 2025	10.67	10.9	10.9	10.99	10.58	8.92M
October 14, 2025	10.67	10.64	10.64	10.77	10.57	5.65M
October 13, 2025	10.4	10.67	10.67	10.72	10.3	6.15M
October 10, 2025	10.55	10.77	10.77	10.91	10.5	8.45M
October 09, 2025	10.57	10.57	10.57	10.59	10.4	5.94M
September 30, 2025	10.43	10.58	10.58	10.62	10.41	7.99M
September 29, 2025	10.38	10.41	10.41	10.43	10.19	5.41M
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

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