Zhejiang Shouxiangu Pharmaceutical Co., Ltd. - 603896.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	20.75	20.68	20.68	20.76	20.62	1.24M
October 20, 2025	20.67	20.66	20.66	20.75	20.57	941,196
October 17, 2025	20.85	20.6	20.6	20.95	20.59	1.57M
October 16, 2025	20.9	20.86	20.86	21.01	20.78	1.26M
October 15, 2025	20.7	20.9	20.9	21.04	20.58	1.91M
October 14, 2025	20.52	20.64	20.64	20.76	20.44	2M
October 13, 2025	20.26	20.37	20.37	20.43	20.12	1.6M
October 10, 2025	20.54	20.67	20.67	20.7	20.46	1.5M
October 09, 2025	20.45	20.52	20.52	20.54	20.3	1.27M
September 30, 2025	20.47	20.43	20.43	20.58	20.38	1.31M
September 29, 2025	20.34	20.48	20.48	20.49	20.18	1.43M
September 26, 2025	20.44	20.32	20.32	20.49	20.2	1.83M
September 25, 2025	20.68	20.47	20.47	20.68	20.35	2.26M
September 24, 2025	20.66	20.68	20.68	20.78	20.5	1.89M
September 23, 2025	21.07	20.7	20.7	21.1	20.5	1.79M
September 22, 2025	21.05	21.05	21.05	21.13	20.84	1.13M
September 19, 2025	21.16	21.04	21.04	21.22	20.87	1.92M
September 18, 2025	21.3	21.19	21.19	21.45	21.17	1.81M
September 17, 2025	21.53	21.35	21.35	21.55	21.31	1.7M
September 16, 2025	21.38	21.56	21.56	21.9	21.13	2.41M
September 15, 2025	21.44	21.35	21.35	21.49	21.29	1.02M
September 12, 2025	21.45	21.43	21.43	21.49	21.31	1.49M
September 11, 2025	21.33	21.44	21.44	21.46	21.2	1.71M
September 10, 2025	21.4	21.39	21.39	21.43	21.3	853,242
September 09, 2025	21.55	21.42	21.42	21.55	21.31	1.58M
September 08, 2025	21.3	21.58	21.58	21.61	21.21	2.38M
September 05, 2025	21.14	21.3	21.3	21.3	21.06	1.41M
September 04, 2025	21.14	21.14	21.14	21.29	20.98	1.76M
September 03, 2025	21.48	21.14	21.14	21.49	21.11	2.01M
September 02, 2025	21.47	21.39	21.39	21.56	21.14	2.33M
September 01, 2025	21.46	21.56	21.56	21.65	21.28	2.23M
August 29, 2025	21.42	21.45	21.45	21.66	21.39	2.47M
August 28, 2025	21.72	21.39	21.39	21.95	21.15	5.72M
August 27, 2025	22.47	22.05	22.05	22.53	21.96	4.45M
August 26, 2025	22.41	22.49	22.49	22.59	22.38	2.97M
August 25, 2025	22.7	22.48	22.48	22.76	22.33	4.88M
August 22, 2025	22.53	22.65	22.65	22.92	22.5	3.95M
August 21, 2025	22.53	22.6	22.6	22.87	22.42	4.51M
August 20, 2025	22.3	22.48	22.48	22.58	22.2	3.02M
August 19, 2025	22.5	22.42	22.42	22.71	22.37	3.28M
August 18, 2025	22.31	22.49	22.49	22.63	22.3	3.74M
August 15, 2025	22.1	22.29	22.29	22.38	22.02	2.81M
August 14, 2025	22.4	22.13	22.13	22.5	22.08	3.02M
August 13, 2025	22.29	22.4	22.4	22.55	22.16	3.18M
August 12, 2025	22.48	22.3	22.3	22.75	22.26	3.26M
August 11, 2025	22.39	22.41	22.41	22.51	22.32	2.15M
August 08, 2025	22.51	22.38	22.38	22.51	22.22	2.09M
August 07, 2025	22.48	22.51	22.51	22.58	22.28	2.86M
August 06, 2025	22.65	22.52	22.52	22.73	22.4	4.25M
August 05, 2025	22.84	22.73	22.73	22.85	22.47	5.21M
August 04, 2025	22.42	22.95	22.95	23.04	22.15	9.7M
August 01, 2025	21.56	22.31	22.31	22.49	21.56	7.34M
July 31, 2025	21.9	21.58	21.58	21.91	21.5	3.29M
July 30, 2025	21.83	21.96	21.96	22.2	21.7	4.31M
July 29, 2025	21.87	21.92	21.92	21.94	21.58	2.87M
July 28, 2025	22.05	21.87	21.87	22.3	21.84	3.17M
July 25, 2025	22.08	22.05	22.05	22.37	21.99	3.39M
July 24, 2025	21.84	21.97	21.97	22.02	21.78	2.65M
July 23, 2025	21.88	21.83	21.83	22.16	21.82	3.14M
July 22, 2025	21.93	21.9	21.9	22.03	21.83	2.55M

Zhejiang Shouxiangu Pharmaceutical Co., Ltd. (603896.SS) SHH