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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.55	19.22	19.22	19.99	19.17	6M
February 12, 2026	19.36	19.5	19.5	19.58	19.24	4.42M
February 11, 2026	19.66	19.39	19.39	19.66	19.3	3.84M
February 10, 2026	19.75	19.55	19.55	19.77	19.47	4.08M
February 09, 2026	19.74	19.63	19.63	19.89	19.54	4.32M
February 06, 2026	19.92	19.64	19.64	20.16	19.6	6.09M
February 05, 2026	19.9	19.9	19.9	20.22	19.7	5.55M
February 04, 2026	19.25	19.88	19.88	19.94	19.11	8.21M
February 03, 2026	19.18	19.25	19.25	19.59	19.12	6.42M
February 02, 2026	20.19	19.05	19.05	20.28	18.96	12.1M
January 30, 2026	20.15	20	20	20.76	19.88	6.69M
January 29, 2026	19.87	20.25	20.25	20.48	19.69	8.41M
January 28, 2026	19.94	19.8	19.8	20.24	19.73	7.88M
January 27, 2026	20.72	19.94	19.94	20.79	19.83	9.46M
January 26, 2026	20.89	20.72	20.72	21.13	20.6	11.78M
January 23, 2026	21	21.27	21.27	21.78	20.7	21.14M
January 22, 2026	19.59	19.9	19.9	20.04	19.45	4.66M
January 21, 2026	19.31	19.58	19.58	19.74	19.24	6.74M
January 20, 2026	19.83	19.43	19.43	19.83	19.12	8.14M
January 19, 2026	19.04	19.83	19.83	19.99	18.9	13.07M
January 16, 2026	18.78	19	19	19.08	18.68	6.82M
January 15, 2026	18.58	18.75	18.75	18.94	18.58	4.75M
January 14, 2026	18.56	18.74	18.74	18.99	18.4	9.81M
January 13, 2026	18.4	18.53	18.53	18.8	18.4	5.96M
January 12, 2026	18.58	18.54	18.54	18.6	18.29	6.45M
January 09, 2026	18.15	18.38	18.38	18.49	18.02	7.5M
January 08, 2026	18.11	18.14	18.14	18.49	18.08	8.22M
January 07, 2026	18.04	18.12	18.12	18.3	17.98	6.92M
January 06, 2026	17.76	18.04	18.04	18.05	17.64	7M
January 05, 2026	17.59	17.76	17.76	17.86	17.41	8.51M
December 31, 2025	17.73	17.62	17.62	17.82	17.55	3.4M
December 30, 2025	17.63	17.73	17.73	17.76	17.51	3.9M
December 29, 2025	18.12	17.6	17.6	18.12	17.6	6.39M
December 26, 2025	18.05	18.12	18.12	18.18	17.96	3.89M
December 25, 2025	18.04	18.05	18.05	18.14	17.93	3.68M
December 24, 2025	17.8	17.97	17.97	18.03	17.75	4.66M
December 23, 2025	18.11	17.92	17.92	18.16	17.81	5.54M
December 22, 2025	18.45	18.08	18.08	18.45	18.01	5.28M
December 19, 2025	18.37	18.45	18.45	18.57	18.02	8.29M
December 18, 2025	17.66	18.25	18.25	18.31	17.57	12.63M
December 17, 2025	17.34	17.69	17.69	17.74	17.25	6.07M
December 16, 2025	17.35	17.36	17.36	17.56	17.21	4.75M
December 15, 2025	17.2	17.35	17.35	17.76	17.13	7.16M
December 12, 2025	17.2	17.27	17.27	17.31	17.1	5.6M
December 11, 2025	17.53	17.2	17.2	17.53	17.17	3.46M
December 10, 2025	17.5	17.45	17.45	17.56	17.29	3.9M
December 09, 2025	17.48	17.44	17.44	17.69	17.38	4.83M
December 08, 2025	18.01	17.47	17.47	18.03	17.47	8.78M
December 05, 2025	17.91	17.83	17.83	17.99	17.65	4.42M
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

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