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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	21.02	20.82	20.82	21.08	20.6	1.99M
November 18, 2025	20.82	20.97	20.97	20.97	20.68	1.43M
November 17, 2025	21.1	20.82	20.82	21.14	20.72	2.01M
November 14, 2025	20.86	21.14	21.14	21.36	20.75	3.38M
November 13, 2025	20.81	20.85	20.85	20.92	20.59	1.88M
November 12, 2025	20.81	20.8	20.8	20.96	20.74	1.83M
November 11, 2025	20.75	20.73	20.73	20.79	20.59	2.11M
November 10, 2025	20.6	20.69	20.69	20.71	20.53	1.96M
November 07, 2025	20.17	20.56	20.56	20.76	20.15	2.7M
November 06, 2025	20.3	20.2	20.2	20.32	20.13	1.15M
November 05, 2025	20.29	20.27	20.27	20.33	20.2	866,898
November 04, 2025	20.25	20.32	20.32	20.32	20.1	1.45M
November 03, 2025	20.23	20.26	20.26	20.32	20.14	1.31M
October 31, 2025	20	20.24	20.24	20.27	19.96	1.57M
October 30, 2025	20.15	19.96	19.96	20.22	19.94	2.26M
October 29, 2025	20.44	20.25	20.25	20.45	20.16	1.83M
October 28, 2025	20.41	20.44	20.44	20.56	20.34	1.22M
October 27, 2025	20.51	20.42	20.42	20.62	20.32	1.75M
October 24, 2025	20.55	20.49	20.49	20.67	20.45	1.25M
October 23, 2025	20.56	20.56	20.56	20.62	20.37	1.24M
October 22, 2025	20.38	20.54	20.54	20.77	20.38	1.24M
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

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