GuiZhou SanLi Pharmaceutical Co.,Ltd - 603439.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.86	12.96	12.96	12.96	12.77	5.44M
September 04, 2025	12.75	12.86	12.86	12.9	12.69	7.17M
September 03, 2025	12.62	12.8	12.8	12.94	12.62	8.4M
September 02, 2025	12.86	12.62	12.62	12.86	12.55	5.06M
September 01, 2025	12.68	12.82	12.82	12.82	12.53	5.37M
August 29, 2025	12.7	12.69	12.69	12.73	12.61	4.5M
August 28, 2025	12.65	12.72	12.72	12.78	12.38	8.92M
August 27, 2025	13.04	12.68	12.68	13.04	12.68	10.49M
August 26, 2025	13.1	13.01	13.01	13.11	13	8.56M
August 25, 2025	13.12	13.11	13.11	13.18	13.05	8.54M
August 22, 2025	13.19	13.11	13.11	13.19	13	8.56M
August 21, 2025	13.1	13.21	13.21	13.32	13.1	10.19M
August 20, 2025	13.13	13.09	13.09	13.14	12.92	7.48M
August 19, 2025	13.07	13.11	13.11	13.33	13.05	12.46M
August 18, 2025	13.08	13.07	13.07	13.14	12.99	10.21M
August 15, 2025	12.82	13.05	13.05	13.12	12.76	8.29M
August 14, 2025	13.21	12.83	12.83	13.23	12.82	9.34M
August 13, 2025	13.11	13.19	13.19	13.24	12.94	10.39M
August 12, 2025	13.35	13.17	13.17	13.46	13.15	8.92M
August 11, 2025	13.25	13.3	13.3	13.3	13.15	6.63M
August 08, 2025	13.15	13.2	13.2	13.25	13.08	7.5M
August 07, 2025	13.3	13.17	13.17	13.38	13.17	10.51M
August 06, 2025	13.55	13.39	13.39	13.57	13.23	15.71M
August 05, 2025	14.04	13.5	13.5	14.05	13.48	22.55M
August 04, 2025	13.61	14.17	14.17	14.28	13.51	22.83M
August 01, 2025	13.4	13.7	13.7	14.3	13.31	29M
July 31, 2025	13.33	13.49	13.49	13.65	13.2	21.17M
July 30, 2025	13.28	13.29	13.29	13.6	13.11	22.15M
July 29, 2025	13.08	13.42	13.42	13.52	12.85	28M
July 28, 2025	12.83	12.88	12.88	12.93	12.8	9.24M
July 25, 2025	12.79	12.85	12.85	12.95	12.73	10.67M
July 24, 2025	12.71	12.79	12.79	12.88	12.7	9.19M
July 23, 2025	12.75	12.66	12.66	12.9	12.58	11M
July 22, 2025	12.9	12.76	12.76	12.96	12.74	14.98M
July 21, 2025	12.88	12.95	12.95	13.03	12.72	13.03M
July 18, 2025	12.95	12.92	12.92	13.01	12.74	14.33M
July 17, 2025	12.61	13.03	13.03	13.25	12.61	24.09M
July 16, 2025	12.64	12.66	12.66	12.75	12.51	16.26M
July 15, 2025	12.72	12.63	12.63	12.97	12.54	18.28M
July 14, 2025	13.16	12.77	12.77	13.35	12.64	39.65M
July 11, 2025	12.89	13.46	13.46	14.32	12.75	63.03M
July 10, 2025	11.81	13.02	13.02	13.02	11.78	31.76M
July 09, 2025	11.95	11.84	11.84	11.95	11.79	4.15M
July 08, 2025	11.9	11.91	11.91	12.03	11.86	3.97M
July 07, 2025	11.86	11.9	11.9	12	11.83	4.01M
July 04, 2025	11.9	11.93	11.93	12.15	11.78	7.4M
July 03, 2025	11.85	11.88	11.88	11.94	11.8	3.92M
July 02, 2025	11.74	11.85	11.85	12.17	11.73	8.33M
July 01, 2025	11.61	11.74	11.74	11.77	11.61	2.93M
June 30, 2025	11.54	11.66	11.66	11.67	11.53	2.83M
June 27, 2025	11.54	11.53	11.53	11.59	11.5	2.78M
June 26, 2025	11.69	11.51	11.51	11.72	11.49	3.94M
June 25, 2025	11.97	11.98	11.64	11.99	11.86	3.59M
June 24, 2025	11.77	11.96	11.62	11.97	11.77	4M
June 23, 2025	11.69	11.77	11.77	11.77	11.62	2.32M
June 20, 2025	11.7	11.73	11.73	11.74	11.63	2.07M
June 19, 2025	11.71	11.66	11.66	11.75	11.63	2.8M
June 18, 2025	11.83	11.73	11.73	11.84	11.67	3.41M
June 17, 2025	11.92	11.87	11.87	12.05	11.81	4.77M
June 16, 2025	11.9	11.93	11.93	12.03	11.89	4.21M

GuiZhou SanLi Pharmaceutical Co.,Ltd (603439.SS) SHH