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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.38	12.18	12.18	12.4	12.14	5.21M
December 03, 2025	12.02	12.4	12.4	12.57	11.97	12.67M
December 02, 2025	12.08	12.01	12.01	12.09	11.95	2.41M
December 01, 2025	11.99	12.09	12.09	12.11	11.97	3.43M
November 28, 2025	12.08	11.98	11.98	12.13	11.91	4.25M
November 27, 2025	11.98	11.96	11.96	12.05	11.91	2.99M
November 26, 2025	12.18	12	12	12.34	11.98	4.95M
November 25, 2025	12.04	12.12	12.12	12.25	11.95	5.11M
November 24, 2025	11.9	11.99	11.99	12.03	11.87	2.96M
November 21, 2025	12.2	11.84	11.84	12.3	11.79	6.16M
November 20, 2025	12.3	12.3	12.3	12.43	12.2	3.93M
November 19, 2025	12.54	12.27	12.27	12.59	12.26	4.28M
November 18, 2025	12.66	12.53	12.53	12.7	12.46	5.14M
November 17, 2025	12.81	12.67	12.67	12.89	12.61	7.84M
November 14, 2025	12.54	12.9	12.9	13.34	12.52	18.33M
November 13, 2025	12.54	12.6	12.6	12.63	12.36	6.11M
November 12, 2025	12.38	12.57	12.57	12.81	12.38	10.84M
November 11, 2025	12.26	12.4	12.4	12.48	12.23	5.1M
November 10, 2025	12.18	12.29	12.29	12.3	12.15	3.99M
November 07, 2025	12.1	12.18	12.18	12.24	12.08	2.98M
November 06, 2025	12.14	12.11	12.11	12.17	12.08	2.52M
November 05, 2025	12.08	12.14	12.14	12.19	12.05	2.84M
November 04, 2025	12.12	12.12	12.12	12.13	12.02	2.66M
November 03, 2025	12.09	12.1	12.1	12.14	12.04	2.66M
October 31, 2025	11.85	12.09	12.09	12.1	11.84	4.03M
October 30, 2025	12.03	11.86	11.86	12.03	11.86	5.02M
October 29, 2025	12.13	12.04	12.04	12.18	11.95	5.57M
October 28, 2025	12.1	12.12	12.12	12.28	12.07	6.84M
October 27, 2025	12.35	12.31	12.31	12.39	12.25	4.26M
October 24, 2025	12.42	12.32	12.32	12.5	12.31	4.63M
October 23, 2025	12.6	12.45	12.45	12.61	12.26	5.55M
October 22, 2025	12.47	12.66	12.66	12.73	12.45	6.31M
October 21, 2025	12.49	12.49	12.49	12.55	12.4	4.81M
October 20, 2025	12.79	12.51	12.51	12.79	12.4	3.46M
October 17, 2025	12.66	12.45	12.45	12.77	12.45	4.19M
October 16, 2025	12.53	12.7	12.7	12.81	12.45	7.62M
October 15, 2025	12.33	12.48	12.48	12.5	12.29	3.02M
October 14, 2025	12.41	12.34	12.34	12.46	12.31	3.15M
October 13, 2025	12.31	12.37	12.37	12.41	12.1	4.54M
October 10, 2025	12.52	12.6	12.6	12.66	12.44	3.1M
October 09, 2025	12.67	12.52	12.52	12.67	12.43	4.53M
September 30, 2025	12.65	12.65	12.65	12.7	12.61	3.06M
September 29, 2025	12.89	12.66	12.66	12.89	12.54	4.13M
September 26, 2025	12.86	12.65	12.65	12.87	12.64	5.53M
September 25, 2025	13	12.83	12.83	13.23	12.72	7.13M
September 24, 2025	12.62	12.88	12.88	13.03	12.62	5.65M
September 23, 2025	12.88	12.75	12.75	12.95	12.55	5.91M
September 22, 2025	13.12	13	13	13.29	12.83	6.53M
September 19, 2025	13.21	13.05	13.05	13.32	13.01	5.57M
September 18, 2025	13.42	13.23	13.23	13.6	13.15	10.13M
September 17, 2025	13.48	13.46	13.46	13.6	13.34	9.81M
September 16, 2025	13.11	13.51	13.51	13.65	13.06	18.01M
September 15, 2025	12.96	13.09	13.09	13.17	12.91	7.98M
September 12, 2025	12.94	12.89	12.89	12.96	12.86	4.21M
September 11, 2025	12.89	12.94	12.94	12.95	12.73	4.59M
September 10, 2025	12.97	12.91	12.91	13.05	12.82	3.66M
September 09, 2025	13.06	12.94	12.94	13.18	12.87	6.91M
September 08, 2025	12.9	13.09	13.09	13.09	12.86	6.84M
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

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