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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	18.86	18.91	18.81	18.99	18.83	6.79M
October 20, 2025	19	18.85	18.75	19	18.73	6.8M
October 17, 2025	19.19	18.87	18.87	19.23	18.83	11.12M
October 16, 2025	19.19	19.16	19.16	19.3	19.08	7.67M
October 15, 2025	19.13	19.24	19.24	19.27	19.08	7.52M
October 14, 2025	19.09	19.13	19.13	19.26	19.02	10.64M
October 13, 2025	18.97	19.07	19.07	19.11	18.88	8.37M
October 10, 2025	18.88	19.17	19.17	19.23	18.83	11.44M
October 09, 2025	18.72	18.92	18.92	18.94	18.71	9.52M
September 30, 2025	18.65	18.68	18.68	18.72	18.62	5.21M
September 29, 2025	18.73	18.67	18.67	18.75	18.42	7.76M
September 26, 2025	18.71	18.71	18.71	18.78	18.6	6.23M
September 25, 2025	18.91	18.81	18.81	18.91	18.71	7.52M
September 24, 2025	18.65	18.93	18.93	18.95	18.55	10.49M
September 23, 2025	18.85	18.64	18.64	18.87	18.51	10.57M
September 22, 2025	18.98	18.9	18.9	19.12	18.82	8.81M
September 19, 2025	19.08	18.85	18.85	19.08	18.8	11.29M
September 18, 2025	19.06	19.09	19.09	19.3	18.97	13.45M
September 17, 2025	19.09	19.06	19.06	19.1	18.97	9.33M
September 16, 2025	19.2	19.06	19.06	19.25	18.98	8.56M
September 15, 2025	19.18	19.19	19.19	19.24	19.12	7.07M
September 12, 2025	19.36	19.18	19.18	19.4	19.16	9.05M
September 11, 2025	19.18	19.35	19.35	19.38	18.96	9.35M
September 10, 2025	19.32	19.26	19.26	19.45	19.21	6.26M
September 09, 2025	19.57	19.38	19.38	19.6	19.27	9.12M
September 08, 2025	19.37	19.56	19.56	19.58	19.35	11.68M
September 05, 2025	19.15	19.38	19.38	19.4	19.07	11.68M
September 04, 2025	19.41	19.15	19.15	19.41	18.96	15.48M
September 03, 2025	19.46	19.4	19.4	19.59	19.36	12.15M
September 02, 2025	19.77	19.39	19.39	19.79	19.33	15.87M
September 01, 2025	19.44	19.75	19.75	19.77	19.36	18.47M
August 29, 2025	19.46	19.45	19.45	19.61	19.4	13.83M
August 28, 2025	19.63	19.49	19.49	19.7	19.13	21.62M
August 27, 2025	20.07	19.61	19.61	20.12	19.6	28.13M
August 26, 2025	20.2	20.08	20.08	20.2	20.06	19.93M
August 25, 2025	20.34	20.22	20.22	20.35	20.08	33.53M
August 22, 2025	20.48	20.34	20.34	20.5	20.16	18.05M
August 21, 2025	20.25	20.4	20.4	20.46	20.21	17.43M
August 20, 2025	20.39	20.25	20.25	20.39	20.03	18.81M
August 19, 2025	20.4	20.4	20.4	20.7	20.35	21.15M
August 18, 2025	20.42	20.39	20.39	20.59	20.27	22.75M
August 15, 2025	20.04	20.43	20.43	20.43	20.02	18.29M
August 14, 2025	20.3	20.13	20.13	20.5	20.06	22.86M
August 13, 2025	20.15	20.28	20.28	20.42	20.1	23.2M
August 12, 2025	20.36	20.16	20.16	20.45	20.07	18.99M
August 11, 2025	20.17	20.33	20.33	20.42	20.11	18.9M
August 08, 2025	20.16	20.17	20.17	20.33	19.94	14.09M

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