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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.72	20.68	20.68	20.84	20.63	1.42M
February 12, 2026	20.95	20.73	20.73	21.05	20.73	1.88M
February 11, 2026	21.15	21.03	21.03	21.15	20.98	1.95M
February 10, 2026	21.3	21.15	21.15	21.44	21.15	2.53M
February 09, 2026	21.24	21.35	21.35	21.5	21.02	3.98M
February 06, 2026	21.64	21.35	21.35	22.47	21.3	8.19M
February 05, 2026	20.66	20.86	20.86	20.94	20.55	2.55M
February 04, 2026	20.64	20.65	20.65	20.68	20.42	2.06M
February 03, 2026	20.62	20.64	20.64	20.85	20.42	1.85M
February 02, 2026	20.47	20.54	20.54	20.81	20.25	2.72M
January 30, 2026	20.56	20.48	20.48	20.86	20.4	2.72M
January 29, 2026	20.23	20.6	20.6	20.61	20.15	3.32M
January 28, 2026	20.56	20.33	20.33	20.63	20.22	4.5M
January 27, 2026	21.45	20.5	20.5	21.49	20.48	8.12M
January 26, 2026	21.92	21.55	21.55	22	21.5	4.65M
January 23, 2026	22.2	22.3	22.3	22.46	22.12	3.55M
January 22, 2026	21.58	22.28	22.28	22.97	21.44	6.29M
January 21, 2026	21.43	21.44	21.44	21.53	21.29	2.33M
January 20, 2026	21.86	21.45	21.45	21.99	21.31	3.76M
January 19, 2026	21.84	21.86	21.86	22.13	21.7	3.09M
January 16, 2026	22.05	21.66	21.66	22.41	21.64	6.54M
January 15, 2026	20.51	21.98	21.98	22.6	20.37	13.51M
January 14, 2026	20.66	20.64	20.64	20.78	20.33	4.9M
January 13, 2026	19.89	20.79	20.79	21.86	19.89	8.75M
January 12, 2026	19.82	19.88	19.88	19.91	19.7	1.77M
January 09, 2026	19.78	19.77	19.77	19.84	19.64	1.31M
January 08, 2026	19.55	19.75	19.75	19.75	19.48	1.47M
January 07, 2026	19.49	19.55	19.55	19.61	19.46	1.32M
January 06, 2026	19.48	19.56	19.56	19.6	19.4	1.41M
January 05, 2026	19.43	19.48	19.48	19.52	19.29	1.27M
December 31, 2025	19.36	19.38	19.38	19.49	19.27	902,505
December 30, 2025	19.57	19.39	19.39	19.64	19.3	1.25M
December 29, 2025	19.41	19.32	19.32	19.45	19.24	946,066
December 26, 2025	19.64	19.5	19.5	19.65	19.43	853,513
December 25, 2025	19.58	19.62	19.62	19.63	19.47	847,050
December 24, 2025	19.36	19.51	19.51	19.57	19.36	793,658
December 23, 2025	19.6	19.44	19.44	19.61	19.4	697,699
December 22, 2025	19.74	19.59	19.59	19.75	19.54	828,770
December 19, 2025	19.58	19.8	19.8	19.8	19.5	1.12M
December 18, 2025	19.31	19.58	19.58	19.58	19.22	708,357
December 17, 2025	19.17	19.36	19.36	19.39	19.1	1.01M
December 16, 2025	19.31	19.17	19.17	19.38	19.15	1.27M
December 15, 2025	19.4	19.31	19.31	19.45	19.24	1.07M
December 12, 2025	19.5	19.4	19.4	19.57	19.38	957,529
December 11, 2025	19.85	19.45	19.45	19.87	19.45	1.77M
December 10, 2025	19.72	19.85	19.85	19.85	19.55	1.23M
December 09, 2025	19.84	19.71	19.71	19.89	19.7	851,497
December 08, 2025	19.95	19.84	19.84	19.98	19.8	1.15M
December 05, 2025	19.88	19.93	19.93	19.93	19.65	1.2M
December 04, 2025	20.14	19.89	19.89	20.14	19.84	1.19M
December 03, 2025	20.07	20.1	20.1	20.17	19.98	1.07M
December 02, 2025	20.18	20.12	20.12	20.29	20.09	1.47M
December 01, 2025	20.02	20.26	20.26	20.29	20	1.18M
November 28, 2025	20.15	20.11	20.11	20.15	19.95	915,568
November 27, 2025	20.08	20.08	20.08	20.2	20.05	876,900
November 26, 2025	20.18	20.11	20.11	20.37	20.07	1.08M
November 25, 2025	20.05	20.22	20.22	20.28	20	1.15M
November 24, 2025	19.99	20.05	20.05	20.15	19.91	1.34M
November 21, 2025	20.4	19.98	19.98	20.52	19.9	2.35M
November 20, 2025	20.8	20.55	20.55	20.8	20.43	1.64M

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