DaShenLin Pharmaceutical Group Co., Ltd. - 603233.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.16	17.92	17.92	18.21	17.9	4.09M
December 03, 2025	18.03	18.19	18.19	18.34	17.89	6.9M
December 02, 2025	18.28	18.02	18.02	18.59	17.82	9.67M
December 01, 2025	17.67	18.28	18.28	18.3	17.51	9.63M
November 28, 2025	17.7	17.67	17.67	17.79	17.54	4.69M
November 27, 2025	17.66	17.69	17.69	17.96	17.62	5.17M
November 26, 2025	17.84	17.79	17.79	18.09	17.77	4.69M
November 25, 2025	17.59	17.79	17.79	18	17.46	6.05M
November 24, 2025	17.55	17.55	17.55	17.79	17.46	5.34M
November 21, 2025	17.69	17.57	17.57	17.85	17.45	6.22M
November 20, 2025	18.12	17.69	17.69	18.19	17.62	5.91M
November 19, 2025	18.06	18.09	18.09	18.25	17.97	7.33M
November 18, 2025	18.24	18.06	18.06	18.49	17.91	7.18M
November 17, 2025	18.51	18.16	18.16	18.59	17.92	12.44M
November 14, 2025	18.77	18.61	18.61	19.3	18.53	12.03M
November 13, 2025	19.2	18.85	18.85	19.25	18.7	14.72M
November 12, 2025	18.62	19.41	19.41	19.96	18.51	18.45M
November 11, 2025	18.6	18.63	18.63	18.68	18.17	7.68M
November 10, 2025	18.28	18.65	18.65	18.93	17.8	10.03M
November 07, 2025	18.03	18.29	18.29	18.5	17.98	5.92M
November 06, 2025	18.13	18.02	18.02	18.19	17.83	5.27M
November 05, 2025	18.29	18.5	18.16	18.58	18.15	6.21M
November 04, 2025	18.15	18.29	17.95	18.62	18.07	9.22M
November 03, 2025	18.33	18.15	17.82	18.38	18.05	7.45M
October 31, 2025	18.43	18.28	17.94	18.64	18.16	5.23M
October 30, 2025	18.5	18.25	17.91	18.94	18.03	8.65M
October 29, 2025	18.2	18.17	17.84	18.24	17.89	4.26M
October 28, 2025	18.4	18.24	17.9	18.57	17.96	6.25M
October 27, 2025	18.44	18.4	18.06	18.68	18.26	9.92M
October 24, 2025	19.25	18.68	18.68	19.28	18.56	10.77M
October 23, 2025	18.9	19.2	19.2	19.35	18.77	10.74M
October 22, 2025	18.67	18.92	18.92	19.2	18.59	8.71M
October 21, 2025	18.39	18.7	18.7	19.02	18.21	15.1M
October 20, 2025	17.55	18.39	18.39	18.45	17.46	13.81M
October 17, 2025	17.28	17.5	17.5	17.57	17.27	5.35M
October 16, 2025	17.07	17.31	17.31	17.7	17	9.68M
October 15, 2025	16.8	17.12	17.12	17.2	16.73	4.78M
October 14, 2025	16.75	16.81	16.81	16.97	16.6	7.52M
October 13, 2025	16.5	16.62	16.62	16.79	16.43	5.29M
October 10, 2025	16.53	16.72	16.72	16.8	16.4	5.54M
October 09, 2025	16.57	16.61	16.61	16.65	16.31	5.63M
September 30, 2025	16.71	16.49	16.49	16.71	16.46	5.72M
September 29, 2025	17.11	16.72	16.72	17.11	16.65	8.57M
September 26, 2025	17.11	17.11	17.11	17.18	16.81	4.63M
September 25, 2025	17.16	17.11	17.11	17.57	17.1	6.9M
September 24, 2025	17.01	17.21	17.21	17.65	17.01	7.94M
September 23, 2025	16.98	17.11	17.11	17.19	16.81	6M
September 22, 2025	17.39	16.96	16.96	17.4	16.95	6.51M
September 19, 2025	17.3	17.34	17.34	17.44	17.11	6.07M
September 18, 2025	17.66	17.37	17.37	17.76	17.25	8.99M
September 17, 2025	17.24	17.66	17.66	17.69	17.24	7.22M
September 16, 2025	17.3	17.22	17.22	17.39	17.13	3.84M
September 15, 2025	17.42	17.29	17.29	17.49	17.11	6.49M
September 12, 2025	17.54	17.38	17.38	17.69	17.31	6.63M
September 11, 2025	17.3	17.55	17.55	17.65	16.93	9.08M
September 10, 2025	17.78	17.3	17.3	17.79	17.22	7.72M
September 09, 2025	17.76	17.72	17.72	17.89	17.54	7.82M
September 08, 2025	17.17	17.7	17.7	17.85	17.13	13.91M
September 05, 2025	17.13	17.17	17.17	17.19	16.73	6.95M
September 04, 2025	16.94	17.1	17.1	17.3	16.85	8.87M

DaShenLin Pharmaceutical Group Co., Ltd. (603233.SS) SHH