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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	21.86	21.92	21.92	21.98	21.73	2.4M
July 18, 2025	21.99	21.89	21.89	22.05	21.75	2.06M
July 17, 2025	21.95	21.97	21.97	22.04	21.82	2.66M
July 16, 2025	21.43	21.92	21.92	21.99	21.43	4.32M
July 15, 2025	21.52	21.43	21.43	21.57	21.14	2.82M
July 14, 2025	21.39	21.57	21.57	21.85	21.33	3.38M
July 11, 2025	21.38	21.38	21.38	21.49	21.28	2.44M
July 10, 2025	21.2	21.36	21.36	21.43	21.2	1.95M
July 09, 2025	21.27	21.26	21.26	21.42	21.2	2.24M
July 08, 2025	21.13	21.26	21.26	21.35	21.11	1.99M
July 07, 2025	21.23	21.13	21.13	21.35	21.11	1.83M
July 04, 2025	21.55	21.28	21.28	21.58	21.25	2.36M
July 03, 2025	21.39	21.51	21.51	21.74	21.3	2.8M
July 02, 2025	21.31	21.38	21.38	21.48	21.25	1.94M
July 01, 2025	21.34	21.38	21.38	21.53	21.23	2.13M
June 30, 2025	21.32	21.33	21.33	21.41	21.12	2.36M
June 27, 2025	21.24	21.32	21.32	21.36	21	2.24M
June 26, 2025	21.41	21.17	21.17	21.7	21.1	3.39M
June 25, 2025	21.42	21.45	21.45	21.5	21.2	3.04M
June 24, 2025	21.21	21.41	21.41	21.42	21.18	2.57M
June 23, 2025	21.2	21.19	21.19	21.24	20.83	2.17M
June 20, 2025	21.15	21.2	21.2	21.37	21.11	2.13M
June 19, 2025	21.48	21.14	21.14	21.53	21.08	3.15M
June 18, 2025	21.8	21.47	21.47	21.91	21.38	3.7M
June 17, 2025	22.46	21.88	21.88	22.79	21.7	6.67M
June 16, 2025	22.58	22.66	22.66	23.5	21.91	10.54M
June 13, 2025	22.27	22.19	22.19	22.38	21.61	4.85M
June 12, 2025	22.18	22.25	22.25	22.5	22.15	2.52M
June 11, 2025	22.42	22.27	22.27	22.55	22.22	2.44M
June 10, 2025	22.57	22.42	22.42	22.93	22.2	3.63M
June 09, 2025	22.31	22.63	22.63	22.87	22.31	3.05M
June 06, 2025	22.35	22.31	22.31	22.64	22.14	2.63M
June 05, 2025	23.1	22.6	22.33	23.12	22.53	3.88M
June 04, 2025	23.13	23.1	22.82	23.51	22.82	4.93M
June 03, 2025	23.36	23.12	22.84	23.37	22.87	6.18M
May 30, 2025	22.78	23.36	23.36	23.66	22.73	7.03M
May 29, 2025	22.68	22.82	22.82	23.21	22.61	5.03M
May 28, 2025	22.45	22.79	22.79	23.06	22.17	7.57M
May 27, 2025	21.2	22.4	22.4	23.27	21.1	9.9M
May 26, 2025	21.3	21.2	21.2	21.44	20.98	2.33M

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