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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.19	17.15	17.15	17.29	17.14	4.1M
February 12, 2026	17.48	17.21	17.21	17.48	17.19	5.71M
February 11, 2026	17.55	17.44	17.44	17.58	17.41	4.84M
February 10, 2026	17.52	17.58	17.58	17.78	17.4	6.48M
February 09, 2026	17.42	17.5	17.5	17.54	17.38	6.23M
February 06, 2026	17.36	17.45	17.45	17.72	17.36	11.18M
February 05, 2026	17.3	17.26	17.26	17.43	17.22	6.86M
February 04, 2026	17.21	17.31	17.31	17.33	17.05	6.69M
February 03, 2026	17.15	17.24	17.24	17.27	17.01	7.43M
February 02, 2026	17.4	17.1	17.1	17.55	17.09	8.28M
January 30, 2026	17.72	17.49	17.49	17.93	17.37	10.21M
January 29, 2026	17.9	17.67	17.67	17.98	17.45	10.47M
January 28, 2026	18.73	17.98	17.98	18.8	17.92	18.71M
January 27, 2026	19.25	18.7	18.7	19.3	18.26	21.52M
January 26, 2026	18.8	19.01	19.01	19.22	18.67	21.42M
January 23, 2026	18.48	18.8	18.8	18.85	18.48	13.89M
January 22, 2026	18.39	18.46	18.46	18.5	18.26	7.63M
January 21, 2026	18.15	18.45	18.45	18.58	18.1	11.78M
January 20, 2026	18.06	18.3	18.3	18.6	18.03	15.53M
January 19, 2026	18.1	18.05	18.05	18.18	17.97	8.52M
January 16, 2026	18.27	18.18	18.18	18.4	17.9	14M
January 15, 2026	18.45	18.25	18.25	18.51	18.09	10.32M
January 14, 2026	18.4	18.47	18.47	18.84	18.25	19.88M
January 13, 2026	18.58	18.43	18.43	19.03	18.41	21.31M
January 12, 2026	18.71	18.57	18.57	18.9	18.44	15.11M
January 09, 2026	18.41	18.83	18.83	18.86	18.3	19.28M
January 08, 2026	18.29	18.43	18.43	18.6	18.26	11.03M
January 07, 2026	18.24	18.27	18.27	18.43	18.13	12.18M
January 06, 2026	18.24	18.17	18.17	18.25	18.05	10.79M
January 05, 2026	17.42	18.21	18.21	18.25	17.42	20.44M
December 31, 2025	17.49	17.32	17.32	17.49	17.28	7.13M
December 30, 2025	17.53	17.49	17.49	17.6	17.32	8.34M
December 29, 2025	17.87	17.51	17.51	17.9	17.48	10.31M
December 26, 2025	18.02	17.85	17.85	18.15	17.81	10M
December 25, 2025	18.07	18	18	18.09	17.85	8.24M
December 24, 2025	17.77	18.05	18.05	18.07	17.68	8.96M
December 23, 2025	18.07	17.81	17.81	18.27	17.71	10.44M
December 22, 2025	18.13	18.04	18.04	18.23	17.95	9.6M
December 19, 2025	17.78	18.09	18.09	18.12	17.77	11.75M
December 18, 2025	17.75	17.76	17.76	18.01	17.72	10.35M
December 17, 2025	17.78	17.69	17.69	17.88	17.37	12.85M
December 16, 2025	18.04	17.61	17.61	18.13	17.47	9.77M
December 15, 2025	17.83	17.88	17.88	18.12	17.83	6.82M
December 12, 2025	18.1	18.03	18.03	18.15	17.77	9.41M
December 11, 2025	18.23	18.13	18.13	18.5	18.01	8.17M
December 10, 2025	18.14	18.21	18.21	18.34	18.05	6.88M
December 09, 2025	18.15	18.13	18.13	18.38	18.07	7.94M
December 08, 2025	18.43	18.23	18.23	18.52	18.17	10.64M
December 05, 2025	18.18	18.33	18.33	18.57	17.89	10.12M
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

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