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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	12.87	12.45	12.45	12.91	12.44	7.45M
June 12, 2025	12.88	12.87	12.87	12.92	12.72	5.63M
June 11, 2025	12.92	12.91	12.91	13.11	12.85	5.52M
June 10, 2025	12.99	12.96	12.96	13.16	12.75	7.85M
June 09, 2025	12.79	12.99	12.99	13.1	12.78	8.11M
June 06, 2025	12.81	12.76	12.76	12.93	12.68	4.59M
June 05, 2025	13.01	12.85	12.85	13.04	12.69	8.54M
June 04, 2025	13.08	13.01	13.01	13.15	12.91	7.57M
June 03, 2025	12.7	13.08	13.08	13.15	12.7	9.72M
May 30, 2025	12.95	12.83	12.83	13.14	12.8	9.05M
May 29, 2025	12.79	13	13	13.02	12.63	11.54M
May 28, 2025	12.73	12.84	12.84	12.88	12.63	7.3M
May 27, 2025	12.45	12.72	12.72	12.94	12.42	8.23M
May 26, 2025	12.66	12.51	12.51	12.68	12.31	7.59M

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