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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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