Zhejiang Starry Pharmaceutical Co.,Ltd. - 603520.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.05	10.72	10.72	11.09	10.7	6.72M
October 16, 2025	11.1	11	11	11.14	10.89	7.04M
October 15, 2025	10.74	11.16	11.16	11.28	10.74	9.86M
October 14, 2025	11.06	10.78	10.78	11.13	10.72	6.95M
October 13, 2025	10.82	11.01	11.01	11.09	10.75	8.23M
October 10, 2025	11.25	11.28	11.28	11.7	11.22	10.92M
October 09, 2025	10.99	11.44	11.44	11.78	10.89	20.69M
September 30, 2025	10.85	10.89	10.89	10.97	10.82	5.68M
September 29, 2025	10.69	10.83	10.83	10.89	10.51	6.95M
September 26, 2025	10.9	10.81	10.81	10.91	10.63	7.09M
September 25, 2025	10.99	10.9	10.9	11.11	10.82	7.81M
September 24, 2025	10.8	11.06	11.06	11.15	10.8	10M
September 23, 2025	11.16	10.89	10.89	11.16	10.55	17.08M
September 22, 2025	11.67	11.16	11.16	11.69	11.03	14.6M
September 19, 2025	11.88	11.48	11.48	11.96	11.44	14.99M
September 18, 2025	12.06	11.88	11.88	12.27	11.78	20.71M
September 17, 2025	12.34	12.09	12.09	12.41	12	15.61M
September 16, 2025	12.65	12.39	12.39	12.67	12.35	13.43M
September 15, 2025	11.88	12.43	12.43	12.82	11.81	30.32M
September 12, 2025	11.9	11.92	11.92	11.95	11.5	18.26M
September 11, 2025	12.06	11.9	11.85	12.06	11.6	13.01M
September 10, 2025	12.04	12.05	12	12.19	11.88	13.86M
September 09, 2025	11.99	12.15	12.1	12.16	11.72	18.27M
September 08, 2025	11.68	12.05	12	12.16	11.67	20.74M
September 05, 2025	11.61	11.69	11.69	11.74	11.3	13.45M
September 04, 2025	11.56	11.56	11.56	11.77	11.36	17.16M
September 03, 2025	11.95	11.48	11.48	12.12	11.44	20.38M
September 02, 2025	12.08	11.95	11.95	12.24	11.74	17.45M
September 01, 2025	11.66	12.1	12.1	12.2	11.5	27.75M
August 29, 2025	11.44	11.64	11.64	11.72	11.37	18.86M
August 28, 2025	11.18	11.31	11.31	11.41	10.93	16.26M
August 27, 2025	11.82	11.33	11.33	11.83	11.32	21.66M
August 26, 2025	11.68	11.82	11.82	12.01	11.6	18.16M
August 25, 2025	11.59	11.67	11.67	11.96	11.55	24.39M
August 22, 2025	11.59	11.54	11.54	11.73	11.48	14.28M
August 21, 2025	11.79	11.64	11.64	11.92	11.57	20.39M
August 20, 2025	12.26	11.81	11.81	12.26	11.63	44.8M
August 19, 2025	11.05	12.16	12.16	12.16	11.05	22.82M
August 18, 2025	10.85	11.05	11.05	11.17	10.85	10.96M
August 15, 2025	10.91	10.96	10.96	11.05	10.87	8.76M
August 14, 2025	11.11	10.95	10.95	11.3	10.93	11.06M
August 13, 2025	11.11	11.06	11.06	11.16	10.93	8.9M
August 12, 2025	11.32	11.11	11.11	11.37	11.03	9.29M
August 11, 2025	10.92	11.29	11.29	11.29	10.91	13.57M
August 08, 2025	11.04	10.94	10.94	11.05	10.8	7.71M
August 07, 2025	11.19	10.95	10.95	11.29	10.89	15.28M
August 06, 2025	11.33	11.23	11.23	11.42	11.18	11.13M
August 05, 2025	11.33	11.28	11.28	11.39	11.16	13.13M
August 04, 2025	11.1	11.33	11.33	11.36	10.92	18.27M
August 01, 2025	11.44	11.12	11.12	11.49	11.11	23.05M
July 31, 2025	11.05	11.44	11.44	11.75	10.96	32.87M
July 30, 2025	11.25	11.05	11.05	11.42	10.85	26.16M
July 29, 2025	11.13	11.33	11.33	11.52	10.87	34.2M
July 28, 2025	10.41	11	11	11.29	10.41	30.41M
July 25, 2025	10.42	10.41	10.41	10.62	10.36	11.39M
July 24, 2025	10.41	10.45	10.45	10.6	10.32	11.04M
July 23, 2025	10.22	10.43	10.43	10.68	10.13	17.41M
July 22, 2025	10.36	10.23	10.23	10.5	10.18	9.3M
July 21, 2025	10.35	10.3	10.3	10.37	10.23	6.99M
July 18, 2025	10.3	10.34	10.34	10.35	10.14	7.44M

Zhejiang Starry Pharmaceutical Co.,Ltd. (603520.SS) SHH