Zhejiang Cheng Yi Pharmaceutical Co., Ltd. - 603811.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10.85	10.95	10.95	10.95	10.74	2.8M
December 04, 2025	10.86	10.82	10.82	10.93	10.72	4.33M
December 03, 2025	10.95	10.88	10.88	11.05	10.83	5.53M
December 02, 2025	11.14	10.99	10.99	11.15	10.98	4.4M
December 01, 2025	11.14	11.14	11.14	11.23	11.08	4.12M
November 28, 2025	11.11	11.14	11.14	11.16	11	3.92M
November 27, 2025	11.07	11.09	11.09	11.16	11.01	6.22M
November 26, 2025	11.14	11.1	11.1	11.29	11.05	6.45M
November 25, 2025	11.08	11.09	11.09	11.24	11.04	5.02M
November 24, 2025	11.07	11.06	11.06	11.17	10.97	4.04M
November 21, 2025	11.29	10.99	10.99	11.46	10.9	6.99M
November 20, 2025	11.37	11.34	11.34	11.54	11.28	4.79M
November 19, 2025	11.56	11.37	11.37	11.58	11.36	6.77M
November 18, 2025	11.66	11.55	11.55	11.87	11.48	6.77M
November 17, 2025	12.01	11.68	11.68	12.04	11.66	8.11M
November 14, 2025	11.82	11.96	11.96	12.14	11.82	10.04M
November 13, 2025	11.77	11.88	11.88	11.93	11.65	7.63M
November 12, 2025	11.75	11.81	11.81	12.01	11.75	6.94M
November 11, 2025	11.7	11.72	11.72	11.76	11.65	4.72M
November 10, 2025	11.65	11.71	11.71	11.73	11.65	4.74M
November 07, 2025	11.71	11.65	11.65	11.78	11.65	5.1M
November 06, 2025	11.76	11.73	11.73	11.78	11.68	4.33M
November 05, 2025	11.7	11.79	11.79	11.87	11.68	4.62M
November 04, 2025	11.98	11.76	11.76	11.98	11.7	7.05M
November 03, 2025	11.89	12	12	12.09	11.81	8.62M
October 31, 2025	11.71	11.91	11.91	11.92	11.66	10.57M
October 30, 2025	12.02	11.65	11.65	12.04	11.65	15.83M
October 29, 2025	12.15	12.02	12.02	12.15	11.85	12.75M
October 28, 2025	12.78	12.23	12.23	12.78	12.17	31.47M
October 27, 2025	12.84	13.35	13.35	13.56	12.69	16.46M
October 24, 2025	12.7	12.68	12.68	12.84	12.58	5.44M
October 23, 2025	12.8	12.76	12.76	13.07	12.59	5.17M
October 22, 2025	12.81	12.88	12.88	13.02	12.73	4.95M
October 21, 2025	12.68	12.82	12.82	12.87	12.61	5.02M
October 20, 2025	12.78	12.67	12.67	12.87	12.58	5.92M
October 17, 2025	12.81	12.75	12.75	13.09	12.73	10.08M
October 16, 2025	12.94	12.87	12.87	13.36	12.75	13.51M
October 15, 2025	12.48	12.97	12.97	13.04	12.41	10.86M
October 14, 2025	12.62	12.36	12.36	12.79	12.36	5.35M
October 13, 2025	12.4	12.62	12.62	12.67	12.16	6.48M
October 10, 2025	12.7	12.65	12.65	12.8	12.59	7.51M
October 09, 2025	12.89	12.6	12.6	12.97	12.59	10.54M
September 30, 2025	12.94	12.95	12.95	13.07	12.88	4.52M
September 29, 2025	12.88	12.9	12.9	12.96	12.62	7.03M
September 26, 2025	12.86	12.93	12.93	13.1	12.86	5.34M
September 25, 2025	13.34	13.13	13.13	13.4	13.1	5.46M
September 24, 2025	13.09	13.34	13.34	13.42	13	6.02M
September 23, 2025	13.45	13.11	13.11	13.46	12.86	7.47M
September 22, 2025	13.46	13.42	13.42	13.62	13.02	12.46M
September 19, 2025	13.62	13.5	13.5	13.76	13.38	6.39M
September 18, 2025	13.79	13.57	13.57	13.87	13.48	7.87M
September 17, 2025	13.89	13.79	13.79	13.95	13.75	5.4M
September 16, 2025	13.9	13.89	13.89	14.02	13.75	5.21M
September 15, 2025	14.05	13.95	13.95	14.05	13.79	4.83M
September 12, 2025	13.96	13.97	13.97	14.08	13.84	6.28M
September 11, 2025	13.68	13.98	13.98	13.99	13.32	8.93M
September 10, 2025	13.75	13.88	13.88	14.1	13.72	6.81M
September 09, 2025	14.1	13.8	13.8	14.18	13.72	9.4M
September 08, 2025	14.45	14.11	14.11	14.58	14.01	10.6M
September 05, 2025	14.25	14.43	14.43	14.45	13.75	12.85M

Zhejiang Cheng Yi Pharmaceutical Co., Ltd. (603811.SS) SHH