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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	24.73	26.9	26.9	26.9	24.54	27.01M
September 02, 2025	25.43	24.45	24.45	25.62	24.09	15.55M
September 01, 2025	25.18	25.38	25.38	25.75	24.68	21.82M
August 29, 2025	26.81	25.46	25.46	26.95	25.3	21.91M
August 28, 2025	26.78	26.58	26.58	26.81	25.58	16.11M
August 27, 2025	28.01	26.52	26.52	28.44	26.4	18.74M
August 26, 2025	29.99	28.23	28.23	30.1	28.16	16.01M
August 25, 2025	28.99	29.51	29.51	30.19	28.65	16.5M
August 22, 2025	29.95	28.64	28.64	30.5	28.45	22.58M
August 21, 2025	30.44	30	30	31.99	29.86	24.02M
August 20, 2025	33	30.65	30.65	33.5	30.65	23.75M
August 19, 2025	32.34	34.05	34.05	35.06	32.34	30.13M
August 18, 2025	33.74	32.99	32.99	34.21	32.14	26.2M
August 15, 2025	31.5	33.75	33.75	34.15	31.46	27.37M
August 14, 2025	32	31.5	31.5	32.43	31.01	18.74M
August 13, 2025	33.66	32.24	32.24	33.85	31.7	26.36M
August 12, 2025	33.9	33.47	33.47	34.52	32.15	27.16M
August 11, 2025	34.35	33.9	33.9	35.2	33.2	33.01M
August 08, 2025	32.13	33.51	33.51	34.5	30.99	41.13M

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