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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	12.16	11.97	11.97	12.59	11.95	9.99M
June 12, 2025	12.21	12.13	12.13	12.28	12.04	6.17M
June 11, 2025	12.31	12.34	12.34	12.45	12.23	3.68M
June 10, 2025	12.33	12.32	12.32	12.43	12.19	4.27M
June 09, 2025	12.16	12.35	12.35	12.37	12.12	4.15M
June 06, 2025	12.2	12.16	12.16	12.24	12.11	2.28M
June 05, 2025	12.33	12.16	12.16	12.33	12.14	3.42M
June 04, 2025	12.29	12.29	12.29	12.54	12.2	4.24M
June 03, 2025	12	12.36	12.36	12.37	12	6.62M
May 30, 2025	11.99	12.08	12.08	12.18	11.96	3.63M
May 29, 2025	11.9	12.02	12.02	12.03	11.82	2.83M
May 28, 2025	11.86	11.88	11.88	11.92	11.81	2.26M
May 27, 2025	11.83	11.89	11.89	12	11.81	2.71M
May 26, 2025	11.94	11.87	11.87	11.96	11.76	3.74M
May 23, 2025	12.01	11.94	11.94	12.19	11.94	3.67M

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