Cisen Pharmaceutical Co., Ltd. - 603367.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.36	18.18	18.18	18.47	18.13	6.39M
December 03, 2025	18.4	18.35	18.35	18.55	18.19	7.92M
December 02, 2025	18.76	18.46	18.46	18.78	18.33	8.08M
December 01, 2025	18.71	18.75	18.75	18.86	18.6	8.22M
November 28, 2025	18.86	18.7	18.7	18.9	18.5	8.99M
November 27, 2025	18.73	18.86	18.86	18.98	18.56	9.78M
November 26, 2025	18.7	18.73	18.73	19.45	18.69	15.93M
November 25, 2025	18.36	18.88	18.88	18.99	18.32	14.59M
November 24, 2025	18.38	18.36	18.36	18.48	18.09	13.33M
November 21, 2025	18.92	18.3	18.3	19.14	18.2	17.3M
November 20, 2025	19.53	19.01	19.01	19.83	19.01	16.14M
November 19, 2025	20.4	19.64	19.64	20.55	19.32	23.22M
November 18, 2025	21.18	20.65	20.65	21.34	20.36	24.52M
November 17, 2025	21.88	21.29	21.29	21.98	21.2	34.36M
November 14, 2025	20.82	21.62	21.62	21.99	20.6	45.65M
November 13, 2025	21.38	20.97	20.97	21.39	20.73	27.93M
November 12, 2025	21.2	21.3	21.3	21.59	21.08	26M
November 11, 2025	21.08	21.29	21.29	21.36	20.72	24.88M
November 10, 2025	20.6	21.08	21.08	21.8	20.6	28.45M
November 07, 2025	20.63	20.38	20.38	21.21	20.25	17.73M
November 06, 2025	20.94	20.76	20.76	20.98	20.5	17.43M
November 05, 2025	20.54	21.2	21.2	21.68	20.54	22.63M
November 04, 2025	21.44	20.93	20.93	21.49	20.75	21.03M
November 03, 2025	21.2	21.66	21.66	21.9	20.89	37.35M
October 31, 2025	19.7	21.21	21.21	21.58	19.69	44.77M
October 30, 2025	20.65	19.72	19.72	20.66	19.71	27.21M
October 29, 2025	20.55	20.89	20.89	20.94	20.1	26.32M
October 28, 2025	22.1	20.54	20.54	22.1	20.45	42.18M
October 27, 2025	23.26	22.3	22.3	23.26	22.19	43.68M
October 24, 2025	23	23.23	23.23	23.5	22.42	41.72M
October 23, 2025	24.2	23.3	23.3	24.85	23.1	63.52M
October 22, 2025	22	24.2	24.2	24.2	21.71	52.16M
October 21, 2025	22.58	22	22	22.98	21.89	51.11M
October 20, 2025	23.9	22.42	22.42	23.9	22.16	65.49M
October 17, 2025	21.45	23.27	23.27	23.27	21.33	55.12M
October 16, 2025	20.8	21.15	21.15	21.76	20.32	40.04M
October 15, 2025	20.02	20.8	20.8	21.48	20.01	37.16M
October 14, 2025	20.47	19.97	19.97	20.77	19.86	14.6M
October 13, 2025	19.49	20.34	20.34	20.73	19.27	14.5M
October 10, 2025	20.17	20.23	20.04	20.69	20.07	10.62M
October 09, 2025	20.7	20.2	20.01	20.7	19.9	10.51M
September 30, 2025	20.42	20.56	20.56	20.78	20.18	11.91M
September 29, 2025	19.9	20.41	20.41	20.47	19.6	12.91M
September 26, 2025	20.03	19.84	19.84	20.12	19.69	10.42M
September 25, 2025	20.49	20.3	20.3	21.11	20.28	12.91M
September 24, 2025	20.03	20.52	20.52	20.65	19.9	12.1M
September 23, 2025	20.9	20.11	20.11	21.04	19.62	20.5M
September 22, 2025	20.9	21.02	21.02	21.81	20.88	14.52M
September 19, 2025	21.34	20.89	20.89	21.59	20.72	14.17M
September 18, 2025	21.5	21.35	21.35	22.08	21.11	23.16M
September 17, 2025	21.65	21.21	21.21	21.66	21.08	14.64M
September 16, 2025	22	21.61	21.61	22.03	21.36	15.08M
September 15, 2025	22.01	21.95	21.95	22.75	21.89	18.84M
September 12, 2025	21.38	22.48	22.48	22.88	21.15	34.86M
September 11, 2025	20.81	21.38	21.38	21.6	20.14	20.31M
September 10, 2025	21.23	21.18	21.18	21.93	21.16	20.89M
September 09, 2025	23.03	21.1	21.1	23.25	20.94	41.18M
September 08, 2025	25.06	23.04	23.04	25.45	22.94	31.83M
September 05, 2025	25.83	25.21	25.21	26.2	24.37	28.96M
September 04, 2025	28.09	25.32	25.32	28.23	24.73	47.32M

Cisen Pharmaceutical Co., Ltd. (603367.SS) SHH