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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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