Anhui Sunhere Pharmaceutical Excipients Co.,Ltd. - 300452.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	13.51	13.6	13.6	13.62	13.43	3.12M
December 24, 2025	13.34	13.51	13.51	13.53	13.34	3.36M
December 23, 2025	13.4	13.38	13.38	13.49	13.34	3.73M
December 22, 2025	13.6	13.43	13.43	13.66	13.42	3.13M
December 19, 2025	13.33	13.59	13.59	13.65	13.32	4.25M
December 18, 2025	13.14	13.33	13.33	13.43	13.09	3.6M
December 17, 2025	13.12	13.14	13.14	13.2	12.97	4.46M
December 16, 2025	13.39	13.09	13.09	13.42	13.05	3.7M
December 15, 2025	13.52	13.4	13.4	13.55	13.33	4.42M
December 12, 2025	13.5	13.55	13.55	13.68	13.41	5.68M
December 11, 2025	13.8	13.46	13.46	13.85	13.46	4.91M
December 10, 2025	13.82	13.76	13.76	13.89	13.66	4.87M
December 09, 2025	14.06	13.82	13.82	14.22	13.8	6.12M
December 08, 2025	14.21	14.08	14.08	14.31	14.01	5.17M
December 05, 2025	14.1	14.2	14.2	14.25	13.86	6.05M
December 04, 2025	14.8	14.2	14.2	14.8	14.03	5.98M
December 03, 2025	14.37	14.31	14.31	14.49	14.26	6.28M
December 02, 2025	14.45	14.38	14.38	14.49	14.26	5.98M
December 01, 2025	14.59	14.47	14.47	14.64	14.39	6.97M
November 28, 2025	14.8	14.52	14.52	14.82	14.47	7.75M
November 27, 2025	14.7	14.83	14.83	15.06	14.5	12.25M
November 26, 2025	14.45	14.74	14.74	15.2	14.36	19.37M
November 25, 2025	13.86	14.51	14.51	14.59	13.8	18.26M
November 24, 2025	13.71	13.8	13.8	14.07	13.68	12.56M
November 21, 2025	14.24	13.68	13.68	14.54	13.68	18.84M
November 20, 2025	14.82	14.4	14.4	14.98	14.33	27.34M
November 19, 2025	14.61	15.07	15.07	15.86	14.24	39.02M
November 18, 2025	13.97	13.82	13.82	14.11	13.75	5.38M
November 17, 2025	14.17	13.95	13.95	14.18	13.88	5.42M
November 14, 2025	14.08	14.14	14.14	14.3	14.01	6.4M
November 13, 2025	14.04	14.14	14.14	14.14	13.88	6.44M
November 12, 2025	14.1	13.99	13.99	14.11	13.9	4.52M
November 11, 2025	14.02	14.03	14.03	14.08	13.89	5.09M
November 10, 2025	13.83	14.01	14.01	14.07	13.79	5.76M
November 07, 2025	13.67	13.88	13.88	13.94	13.65	5.16M
November 06, 2025	13.67	13.76	13.76	13.79	13.49	5.16M
November 05, 2025	13.54	13.67	13.67	13.75	13.46	4.71M
November 04, 2025	13.65	13.57	13.57	13.65	13.51	4.55M
November 03, 2025	13.66	13.65	13.65	13.8	13.54	9.94M
October 31, 2025	13.83	13.93	13.93	14.01	13.83	6.03M
October 30, 2025	13.85	13.85	13.85	14.09	13.75	7.52M
October 29, 2025	13.74	13.88	13.88	13.99	13.73	5.36M
October 28, 2025	13.86	13.82	13.82	14.01	13.77	6.01M
October 27, 2025	13.71	13.87	13.87	13.98	13.64	7.34M
October 24, 2025	13.77	13.63	13.63	13.79	13.63	4.79M
October 23, 2025	13.74	13.74	13.74	13.87	13.54	6.19M
October 22, 2025	13.86	13.81	13.81	14.08	13.73	9.97M
October 21, 2025	13.8	14.07	14.07	14.1	13.57	15.07M
October 20, 2025	13.22	13.4	13.4	13.4	13.1	4.72M
October 17, 2025	13.3	13.15	13.15	13.4	13.14	4.26M
October 16, 2025	13.2	13.31	13.31	13.34	13.1	5.14M
October 15, 2025	12.94	13.18	13.18	13.18	12.9	4.39M
October 14, 2025	12.95	12.99	12.99	13.05	12.9	3.09M
October 13, 2025	12.75	12.9	12.9	12.95	12.53	3.75M
October 10, 2025	12.96	13.03	13.03	13.1	12.88	3.68M
October 09, 2025	12.96	12.98	12.98	13	12.8	3.45M
September 30, 2025	12.89	12.91	12.91	13	12.87	2.7M
September 29, 2025	12.88	12.88	12.88	12.94	12.59	3.14M
September 26, 2025	12.85	12.9	12.9	12.93	12.66	2.69M
September 25, 2025	13.03	12.84	12.84	13.09	12.8	3.34M

Anhui Sunhere Pharmaceutical Excipients Co.,Ltd. (300452.SZ) SHZ