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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.44	13.54	13.54	13.54	13.22	5.01M
September 04, 2025	13.29	13.34	13.34	13.56	13.18	5.51M
September 03, 2025	13.5	13.29	13.29	13.6	13.26	4.34M
September 02, 2025	13.65	13.52	13.52	13.65	13.36	5.92M
September 01, 2025	13.32	13.67	13.67	13.73	13.21	8.23M
August 29, 2025	13.23	13.33	13.33	13.58	13.01	7.87M
August 28, 2025	13.61	13.27	13.27	13.74	12.93	15.98M
August 27, 2025	14.29	13.63	13.63	14.33	13.62	20.08M
August 26, 2025	14.28	14.34	14.34	14.45	14.21	8.49M
August 25, 2025	14.2	14.28	14.28	14.28	14.12	7.63M
August 22, 2025	14.3	14.19	14.19	14.32	14.06	6.94M
August 21, 2025	14.2	14.29	14.29	14.41	14.14	8.88M
August 20, 2025	14.48	14.21	14.21	14.48	14.04	9.58M
August 19, 2025	14.22	14.37	14.37	14.69	14.21	15.48M
August 18, 2025	13.95	14.29	14.29	14.29	13.95	11.33M
August 15, 2025	13.77	13.99	13.99	14.03	13.73	7.16M
August 14, 2025	14.15	13.79	13.79	14.18	13.77	12M
August 13, 2025	14.33	14.18	14.18	14.35	14.04	9.77M
August 12, 2025	14.47	14.26	14.26	14.75	14.16	11.44M
August 11, 2025	14.14	14.49	14.49	14.49	14.08	12.68M
August 08, 2025	14.65	14.12	14.12	14.65	13.94	11.72M
August 07, 2025	14.08	14.34	14.34	14.76	14.04	19.37M
August 06, 2025	14.25	14.05	14.05	14.58	14.03	13.41M
August 05, 2025	14.32	14.25	14.25	14.43	14.03	12.94M
August 04, 2025	14.16	14.37	14.37	14.38	13.79	19.19M
August 01, 2025	14.65	14.31	14.31	15.2	14.27	23.96M
July 31, 2025	14.41	14.65	14.65	14.99	14.2	26.1M
July 30, 2025	14.39	14.42	14.42	15.25	14.35	33.7M
July 29, 2025	13.99	14.22	14.22	14.32	13.76	19.06M
July 28, 2025	14.04	13.91	13.91	14.23	13.88	11.29M
July 25, 2025	13.75	14.04	14.04	14.23	13.66	20.91M
July 24, 2025	13.72	13.75	13.75	14.05	13.69	10.06M
July 23, 2025	13.8	13.71	13.71	13.96	13.69	8.58M
July 22, 2025	13.97	13.87	13.87	14.08	13.8	9.04M
July 21, 2025	13.86	13.99	13.99	14.13	13.75	10.78M
July 18, 2025	13.91	13.98	13.98	13.98	13.65	9.83M
July 17, 2025	13.86	13.92	13.92	14.02	13.78	12.89M
July 16, 2025	13.57	13.85	13.85	13.93	13.5	11.84M
July 15, 2025	13.78	13.52	13.52	13.84	13.42	12.73M
July 14, 2025	13.78	13.85	13.85	13.91	13.67	10.38M
July 11, 2025	13.73	13.78	13.78	13.86	13.52	14.21M
July 10, 2025	13.94	13.74	13.74	14.1	13.66	18.01M
July 09, 2025	14.16	13.94	13.94	14.27	13.87	21.48M
July 08, 2025	14.08	14.3	14.3	14.69	14.02	25.08M
July 07, 2025	14.21	14.26	14.26	15.05	14.04	29.86M
July 04, 2025	14.5	14.39	14.39	14.8	14.21	37.78M
July 03, 2025	13.85	15.2	15.2	15.93	13.62	58.54M
July 02, 2025	14.99	14.04	14.04	15.34	13.87	61.6M
July 01, 2025	13.46	14.72	14.72	14.72	13.05	59.91M
June 30, 2025	12.15	12.27	12.27	12.35	12.07	4.09M
June 27, 2025	12.09	12.12	12.12	12.21	12.05	4.16M
June 26, 2025	12.17	12.04	12.04	12.18	12.01	3.19M
June 25, 2025	12.25	12.17	12.17	12.26	12.06	3.49M
June 24, 2025	11.96	12.22	12.22	12.24	11.93	4.14M
June 23, 2025	11.8	11.92	11.92	11.92	11.72	3.31M
June 20, 2025	12.09	12.05	12.05	12.16	12.02	3.47M
June 19, 2025	12.27	12.05	12.05	12.38	12.01	4.24M
June 18, 2025	12.39	12.27	12.27	12.54	12.24	3.52M
June 17, 2025	12.58	12.45	12.45	12.8	12.42	5.58M
June 16, 2025	12.43	12.51	12.51	12.65	12.42	4.41M

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