Zhejiang Xinguang Pharmaceutical Co., Ltd. - 300519.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.31	16.43	16.43	16.63	16.28	2.77M
February 12, 2026	16.54	16.31	16.31	16.56	16.2	3.34M
February 11, 2026	16.58	16.54	16.54	16.71	16.43	3.78M
February 10, 2026	16.66	16.5	16.5	16.91	16.41	5.79M
February 09, 2026	16.71	16.39	16.39	16.76	16.2	7.6M
February 06, 2026	17.4	16.27	16.27	17.89	16.27	12.19M
February 05, 2026	15.91	16.09	16.09	16.2	15.87	2.64M
February 04, 2026	15.85	15.96	15.96	16.06	15.8	2.45M
February 03, 2026	15.83	15.93	15.93	15.94	15.69	2.52M
February 02, 2026	15.89	15.62	15.62	16.04	15.6	2.73M
January 30, 2026	15.65	15.88	15.88	15.99	15.62	2.49M
January 29, 2026	15.8	15.71	15.71	16	15.55	2.39M
January 28, 2026	16.19	15.86	15.86	16.23	15.83	2.56M
January 27, 2026	16.31	16.21	16.21	16.31	15.72	3.9M
January 26, 2026	16.36	16.4	16.4	16.47	16.12	3.67M
January 23, 2026	16.13	16.23	16.23	16.32	16.06	2.34M
January 22, 2026	16.15	16.13	16.13	16.18	15.99	2.38M
January 21, 2026	15.85	16.1	16.1	16.1	15.75	2.51M
January 20, 2026	15.96	15.91	15.91	16.06	15.8	2.18M
January 19, 2026	15.62	15.95	15.95	15.95	15.51	2.06M
January 16, 2026	15.8	15.73	15.73	15.87	15.57	2.01M
January 15, 2026	15.85	15.78	15.78	15.9	15.69	2.36M
January 14, 2026	15.88	15.87	15.87	16.1	15.6	3.67M
January 13, 2026	15.68	15.88	15.88	16.09	15.6	4.54M
January 12, 2026	15.65	15.68	15.68	15.71	15.46	3.48M
January 09, 2026	15.49	15.65	15.65	15.65	15.31	3.7M
January 08, 2026	15.25	15.46	15.46	15.46	15.21	2.45M
January 07, 2026	15.34	15.25	15.25	15.39	15.25	2.13M
January 06, 2026	15.33	15.34	15.34	15.45	15.21	2.49M
January 05, 2026	14.91	15.33	15.33	15.41	14.91	3.56M
December 31, 2025	15.07	14.9	14.9	15.09	14.85	1.6M
December 30, 2025	15.03	14.94	14.94	15.12	14.88	1.85M
December 29, 2025	15.22	15.04	15.04	15.22	14.97	2.34M
December 26, 2025	15.41	15.21	15.21	15.45	15.18	2.65M
December 25, 2025	15.37	15.41	15.41	15.44	15.28	1.6M
December 24, 2025	15.27	15.35	15.35	15.42	15.19	1.65M
December 23, 2025	15.47	15.36	15.36	15.48	15.24	2.17M
December 22, 2025	15.65	15.45	15.45	15.72	15.4	2.75M
December 19, 2025	15.4	15.65	15.65	15.7	15.35	2.17M
December 18, 2025	15.05	15.37	15.37	15.5	15.05	2.08M
December 17, 2025	15	15.18	15.18	15.26	14.87	2.45M
December 16, 2025	15.35	14.99	14.99	15.43	14.97	2.91M
December 15, 2025	15.27	15.45	15.45	15.5	15.1	2.37M
December 12, 2025	15.61	15.35	15.35	15.67	15.35	3.57M
December 11, 2025	16.1	15.69	15.69	16.18	15.55	5.51M
December 10, 2025	16.75	16.13	16.13	16.92	16	7.46M
December 09, 2025	17.49	16.92	16.92	17.5	16.73	9.49M
December 08, 2025	16.79	17.34	17.34	18.25	16.61	13.18M
December 05, 2025	17.1	16.68	16.68	17.12	16.52	9.14M
December 04, 2025	16.5	17.32	17.32	17.53	16.5	12.18M
December 03, 2025	16.28	17.56	17.56	17.75	16.17	15.23M
December 02, 2025	16.51	16.26	16.26	16.51	16.09	2.68M
December 01, 2025	16.34	16.43	16.43	16.57	16.28	3.45M
November 28, 2025	16.5	16.27	16.27	16.57	16.03	5.14M
November 27, 2025	16.12	16.66	16.66	16.68	15.89	4.96M
November 26, 2025	16.17	16.1	16.1	16.66	16.08	3.61M
November 25, 2025	15.94	16.05	16.05	16.18	15.65	2.62M
November 24, 2025	15.37	15.76	15.76	15.88	15.37	3.43M
November 21, 2025	16.18	15.23	15.23	16.35	15.22	3.94M
November 20, 2025	16.43	16.21	16.21	16.46	16.06	2.49M

Zhejiang Xinguang Pharmaceutical Co., Ltd. (300519.SZ) SHZ