China Resources Double-Crane Pharmaceutical Co.,Ltd. - 600062.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	18.64	18.65	18.65	18.76	18.6	5.18M
January 14, 2026	18.66	18.7	18.7	18.93	18.57	13.09M
January 13, 2026	18.71	18.68	18.68	18.89	18.65	10.62M
January 12, 2026	18.65	18.7	18.7	18.7	18.58	8.12M
January 09, 2026	18.55	18.65	18.65	18.66	18.49	8.38M
January 08, 2026	18.53	18.55	18.55	18.59	18.48	6.03M
January 07, 2026	18.65	18.55	18.55	18.67	18.54	5.5M
January 06, 2026	18.54	18.62	18.62	18.63	18.5	7.03M
January 05, 2026	18.3	18.54	18.54	18.55	18.26	7.53M
December 31, 2025	18.41	18.29	18.29	18.41	18.25	4.32M
December 30, 2025	18.31	18.36	18.36	18.39	18.24	3.58M
December 29, 2025	18.49	18.34	18.34	18.49	18.29	4.94M
December 26, 2025	18.48	18.49	18.49	18.51	18.41	3.92M
December 25, 2025	18.47	18.48	18.48	18.52	18.4	3.58M
December 24, 2025	18.42	18.46	18.46	18.48	18.35	3.51M
December 23, 2025	18.51	18.43	18.43	18.55	18.43	3.41M
December 22, 2025	18.6	18.5	18.5	18.6	18.47	4.03M
December 19, 2025	18.54	18.57	18.57	18.62	18.43	4.66M
December 18, 2025	18.39	18.48	18.48	18.58	18.33	4.27M
December 17, 2025	18.18	18.42	18.42	18.45	18.17	5.52M
December 16, 2025	18.45	18.2	18.2	18.46	18.16	7M
December 15, 2025	18.55	18.46	18.46	18.56	18.41	5.33M
December 12, 2025	18.6	18.57	18.57	18.64	18.45	6.35M
December 11, 2025	18.54	18.56	18.56	18.67	18.54	4.13M
December 10, 2025	18.63	18.56	18.56	18.66	18.5	6.13M
December 09, 2025	18.74	18.63	18.63	18.79	18.61	4.4M
December 08, 2025	18.82	18.74	18.74	18.85	18.71	5.17M
December 05, 2025	18.85	18.79	18.79	18.91	18.67	5.02M
December 04, 2025	18.84	18.87	18.87	18.92	18.79	3.8M
December 03, 2025	18.75	18.89	18.89	18.92	18.72	5.3M
December 02, 2025	18.83	18.75	18.75	18.84	18.65	4.29M
December 01, 2025	18.6	18.82	18.82	18.83	18.57	7.03M
November 28, 2025	18.7	18.61	18.61	18.7	18.54	5.58M
November 27, 2025	18.75	18.67	18.67	18.78	18.65	5.5M
November 26, 2025	18.68	18.78	18.78	18.97	18.67	6.96M
November 25, 2025	18.63	18.68	18.68	18.79	18.6	6.42M
November 24, 2025	18.55	18.61	18.61	18.71	18.5	5.39M
November 21, 2025	18.84	18.51	18.51	18.92	18.46	9.92M
November 20, 2025	18.9	18.9	18.9	19.04	18.87	5.49M
November 19, 2025	18.96	18.9	18.9	19.08	18.81	6.75M
November 18, 2025	19.17	19.03	19.03	19.24	18.94	9.88M
November 17, 2025	19.55	19.18	19.18	19.55	19.12	13.51M
November 14, 2025	19.64	19.57	19.57	19.75	19.57	8.42M
November 13, 2025	19.7	19.68	19.68	19.72	19.56	9.62M
November 12, 2025	19.67	19.6	19.6	19.77	19.56	10.7M
November 11, 2025	19.72	19.67	19.67	19.73	19.57	8M
November 10, 2025	19.56	19.7	19.7	19.72	19.49	12.06M
November 07, 2025	19.26	19.53	19.53	19.65	19.24	13.95M
November 06, 2025	19.23	19.28	19.28	19.3	19.17	5.3M
November 05, 2025	19.15	19.24	19.24	19.3	19.15	5.72M
November 04, 2025	19.4	19.24	19.24	19.4	19.19	7.96M
November 03, 2025	19.32	19.41	19.41	19.43	19.22	9.7M
October 31, 2025	19.06	19.26	19.26	19.32	19.06	9.75M
October 30, 2025	19.19	19.13	19.13	19.22	19.06	7.28M
October 29, 2025	19.07	19.19	19.19	19.22	18.97	6.73M
October 28, 2025	19.13	19.13	19.13	19.26	19.1	6.6M
October 27, 2025	19.07	19.24	19.14	19.32	19	12.62M
October 24, 2025	19.04	18.97	18.87	19.07	18.88	5.98M
October 23, 2025	19.06	19.04	18.94	19.06	18.85	6.22M
October 22, 2025	18.9	19.06	18.96	19.12	18.85	8.17M

China Resources Double-Crane Pharmaceutical Co.,Ltd. (600062.SS) SHH