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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	12.89	13.04	13.04	13.06	12.8	3.33M
September 23, 2025	12.94	12.9	12.9	13.06	12.61	5.06M
September 22, 2025	13.15	13.03	13.03	13.24	12.94	2.84M
September 19, 2025	13.67	13.18	13.18	13.67	13.02	3.43M
September 18, 2025	13.39	13.13	13.13	13.5	13.04	5.71M
September 17, 2025	13.54	13.39	13.39	13.55	13.36	3.65M
September 16, 2025	13.5	13.51	13.51	13.53	13.35	2.98M
September 15, 2025	13.52	13.45	13.45	13.63	13.45	3.38M
September 12, 2025	13.67	13.55	13.55	13.7	13.47	4.17M
September 11, 2025	13.55	13.69	13.69	13.7	13.3	4.94M
September 10, 2025	13.77	13.54	13.54	13.8	13.52	5.22M
September 09, 2025	13.7	13.8	13.8	14.04	13.6	9.3M
September 08, 2025	13.54	13.73	13.73	13.74	13.5	5.35M
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

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