Shenyang Xingqi Pharmaceutical Co.,Ltd - 300573.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67	65.6	65.6	67	65.57	6.36M
September 25, 2025	66.66	66.96	66.96	68.32	66.66	7.8M
September 24, 2025	65.78	67.3	67.3	67.36	65.19	7.99M
September 23, 2025	68	66.19	65.49	68.2	64.41	12.55M
September 22, 2025	68.4	68.21	67.49	69.26	66.91	10.85M
September 19, 2025	72.67	68.53	68.53	72.67	67.85	16.18M
September 18, 2025	72.67	71.61	71.61	74.01	70.94	15.56M
September 17, 2025	71.68	73	73	73.81	71.44	13.62M
September 16, 2025	71.08	71.66	71.66	72.23	70.69	8.18M
September 15, 2025	72.33	71.25	71.25	72.6	71.17	8.18M
September 12, 2025	72.67	72.32	72.32	73.3	71.16	12.67M
September 11, 2025	70	72.27	72.27	72.27	67.33	14.47M
September 10, 2025	71.68	71.1	71.1	72.45	70.42	10.4M
September 09, 2025	73	71.76	71.76	75.77	71.36	18.25M
September 08, 2025	72.5	73.3	73.3	74.56	72.2	15.3M
September 05, 2025	71.74	72.05	72.05	72.99	70.15	18.03M
September 04, 2025	74.8	71.2	71.2	76.37	69.28	24.08M
September 03, 2025	77.02	74.24	74.24	78.38	73.87	20.77M
September 02, 2025	77.52	76.57	76.57	80.08	75.8	31.54M
September 01, 2025	66.7	77.54	77.54	79.02	66.66	38.72M
August 29, 2025	68.7	67.63	67.63	70	67.56	20.6M
August 28, 2025	69.01	68.7	68.7	72.78	68.3	31.89M
August 27, 2025	65.18	66.24	66.24	67.15	65.09	14.48M
August 26, 2025	67	65.71	65.71	67.56	65	15.86M
August 25, 2025	66.82	67.56	67.56	68.55	65.98	15.76M
August 22, 2025	67.89	66.98	66.98	68.07	66.3	14.37M
August 21, 2025	64.73	67.48	67.48	68.47	64.26	22.78M
August 20, 2025	63.62	64.46	64.46	65.67	63.4	11.64M
August 19, 2025	63.61	64.29	64.29	66.21	63.61	16.99M
August 18, 2025	63.38	63.97	63.97	64.42	62.57	14.69M
August 15, 2025	61.8	63.15	63.15	63.63	61.61	11.29M
August 14, 2025	64.51	62	62	64.59	61.99	14.94M
August 13, 2025	62.8	64.34	64.34	65	62.11	17.05M
August 12, 2025	62.5	62.29	62.29	63.1	61.88	8.11M
August 11, 2025	61.06	62.45	62.45	62.5	61.05	10.06M
August 08, 2025	61.1	61.07	61.07	62	60.67	8.86M
August 07, 2025	61.9	61.23	61.23	62.7	60.95	12.61M
August 06, 2025	63.13	62.44	62.44	64.65	62.14	13.13M
August 05, 2025	62.98	62.84	62.84	63.4	62	10.72M
August 04, 2025	61.29	63.01	63.01	63.2	60.22	13.53M
August 01, 2025	64	61.75	61.75	64.9	61.57	18.58M
July 31, 2025	64.09	64.53	64.53	66.28	63.29	19.44M
July 30, 2025	65.5	64.12	64.12	67.75	63.73	22.11M
July 29, 2025	62.52	66.26	66.26	69.8	61.29	27.75M
July 28, 2025	61.06	62.55	62.55	62.56	60.13	20.22M
July 25, 2025	58.42	60.95	60.95	62.82	57.81	27.5M
July 24, 2025	56.39	58.25	58.25	58.47	56.01	17.02M
July 23, 2025	55.6	56.4	56.4	57.57	55.21	14.76M
July 22, 2025	54.76	55.75	55.75	57.57	54.47	16.68M
July 21, 2025	55.05	54.75	54.75	55.1	54.43	7.53M
July 18, 2025	55.43	55.3	55.3	55.65	54.71	7.47M
July 17, 2025	55.19	55.35	55.35	55.5	54.75	8.26M
July 16, 2025	53.72	55.33	55.33	55.68	53.72	13.2M
July 15, 2025	54.03	54.04	54.04	54.18	52.91	9.07M
July 14, 2025	53.45	54.31	54.31	54.67	53.36	9.45M
July 11, 2025	52.74	53.39	53.39	54.28	52.6	10.51M
July 10, 2025	52.52	52.83	52.83	53.19	52.13	6.35M
July 09, 2025	52.5	52.54	52.54	53.36	52.1	7.58M
July 08, 2025	51.52	52.54	52.54	53.3	51.51	8.21M
July 07, 2025	52.28	51.6	51.6	52.67	51.55	5.45M

Shenyang Xingqi Pharmaceutical Co.,Ltd (300573.SZ) SHZ