Guizhou Salvage Pharmaceutical Co.,Ltd. - 600227.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.44	2.53	2.53	2.58	2.41	66.66M
August 15, 2025	2.4	2.42	2.42	2.43	2.4	16.1M
August 14, 2025	2.46	2.41	2.41	2.47	2.4	22.33M
August 13, 2025	2.49	2.46	2.46	2.49	2.44	20.95M
August 12, 2025	2.46	2.49	2.49	2.52	2.46	25.02M
August 11, 2025	2.44	2.47	2.47	2.47	2.41	21.19M
August 08, 2025	2.44	2.42	2.42	2.45	2.4	19.27M
August 07, 2025	2.46	2.44	2.44	2.47	2.44	20.69M
August 06, 2025	2.49	2.46	2.46	2.5	2.44	22.45M
August 05, 2025	2.48	2.49	2.49	2.5	2.46	33.81M
August 04, 2025	2.45	2.48	2.48	2.53	2.45	46.23M
August 01, 2025	2.38	2.48	2.48	2.61	2.37	68.08M
July 31, 2025	2.43	2.39	2.39	2.45	2.37	23.69M
July 30, 2025	2.46	2.44	2.44	2.49	2.43	20.49M
July 29, 2025	2.47	2.46	2.46	2.48	2.42	22.29M
July 28, 2025	2.5	2.47	2.47	2.5	2.45	19.44M
July 25, 2025	2.5	2.5	2.5	2.52	2.48	25.36M
July 24, 2025	2.44	2.5	2.5	2.5	2.43	35.09M
July 23, 2025	2.48	2.44	2.44	2.49	2.44	30.21M
July 22, 2025	2.45	2.47	2.47	2.47	2.4	33.65M
July 21, 2025	2.37	2.44	2.44	2.46	2.37	36.62M
July 18, 2025	2.36	2.37	2.37	2.4	2.36	16.72M
July 17, 2025	2.36	2.36	2.36	2.38	2.35	22.06M
July 16, 2025	2.33	2.37	2.37	2.37	2.3	28.47M
July 15, 2025	2.43	2.36	2.36	2.44	2.33	43.86M
July 14, 2025	2.46	2.45	2.45	2.49	2.44	24.9M
July 11, 2025	2.45	2.47	2.47	2.48	2.42	38.95M
July 10, 2025	2.45	2.46	2.46	2.48	2.44	27.3M
July 09, 2025	2.48	2.46	2.46	2.49	2.45	27.14M
July 08, 2025	2.47	2.48	2.48	2.5	2.45	33.83M
July 07, 2025	2.44	2.46	2.46	2.48	2.41	24.62M
July 04, 2025	2.47	2.45	2.45	2.48	2.44	34.31M
July 03, 2025	2.51	2.47	2.47	2.52	2.46	37.79M
July 02, 2025	2.5	2.52	2.52	2.58	2.49	46.46M
July 01, 2025	2.51	2.51	2.51	2.54	2.47	45.21M
June 30, 2025	2.5	2.5	2.5	2.53	2.46	40.91M
June 27, 2025	2.48	2.51	2.51	2.53	2.46	52.97M
June 26, 2025	2.49	2.48	2.48	2.52	2.43	62.61M
June 25, 2025	2.54	2.51	2.51	2.58	2.45	97.66M
June 24, 2025	2.65	2.54	2.54	2.68	2.51	126.92M
June 23, 2025	2.65	2.75	2.75	2.8	2.59	118.7M
June 20, 2025	2.88	2.65	2.65	2.88	2.65	136.44M
June 19, 2025	2.81	2.94	2.94	3.17	2.76	200.24M
June 18, 2025	2.88	2.99	2.99	3.09	2.77	261.49M
June 17, 2025	2.54	2.83	2.83	2.83	2.53	119.17M
June 16, 2025	2.48	2.57	2.57	2.62	2.48	96.51M
June 13, 2025	2.41	2.46	2.46	2.58	2.38	90.52M
June 12, 2025	2.4	2.41	2.41	2.44	2.37	24.84M
June 11, 2025	2.39	2.4	2.4	2.45	2.39	25.78M
June 10, 2025	2.41	2.39	2.39	2.53	2.36	32.4M
June 09, 2025	2.37	2.41	2.41	2.43	2.37	33.42M
June 06, 2025	2.33	2.38	2.38	2.47	2.32	40.99M
June 05, 2025	2.32	2.33	2.33	2.38	2.3	24.97M
June 04, 2025	2.31	2.32	2.32	2.34	2.26	20.5M
June 03, 2025	2.3	2.31	2.31	2.38	2.29	18.16M
May 30, 2025	2.29	2.31	2.31	2.33	2.26	19.89M
May 29, 2025	2.27	2.31	2.31	2.32	2.25	18.64M
May 28, 2025	2.34	2.28	2.28	2.38	2.27	21.76M
May 27, 2025	2.3	2.35	2.35	2.36	2.28	18.82M
May 26, 2025	2.31	2.3	2.3	2.34	2.28	17.04M

Guizhou Salvage Pharmaceutical Co.,Ltd. (600227.SS) SHH