Shaanxi Meibang Pharmaceutical Group Co., Ltd. (605033.SS) SHH
22.38
-0.72(-3.12%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
22.38
-0.72(-3.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 23 | 22.38 | 22.38 | 23.18 | 22.32 | 2.46M |
| April 02, 2026 | 23.26 | 23.1 | 23.1 | 23.64 | 22.9 | 2.79M |
| April 01, 2026 | 23.21 | 23.13 | 23.13 | 23.3 | 22.83 | 2.17M |
| March 31, 2026 | 23.25 | 22.82 | 22.82 | 23.39 | 22.81 | 3.36M |
| March 30, 2026 | 22.88 | 23.4 | 23.4 | 23.49 | 22.82 | 3.67M |
| March 27, 2026 | 22.4 | 23.16 | 23.16 | 23.2 | 22.4 | 2.83M |
| March 26, 2026 | 22.86 | 22.68 | 22.68 | 23.15 | 22.46 | 2.39M |
| March 25, 2026 | 22.42 | 22.86 | 22.86 | 22.86 | 22.3 | 2.7M |
| March 24, 2026 | 21.6 | 22.39 | 22.39 | 22.47 | 21.33 | 4.63M |
| March 23, 2026 | 22 | 21.17 | 21.17 | 22.18 | 21.05 | 3.9M |
| March 20, 2026 | 22.66 | 22.21 | 22.21 | 22.92 | 22.19 | 3.42M |
| March 19, 2026 | 23.19 | 22.66 | 22.66 | 23.5 | 22.63 | 3.66M |
| March 18, 2026 | 23.14 | 23.36 | 23.36 | 23.58 | 22.71 | 4.2M |
| March 17, 2026 | 23.55 | 23.17 | 23.17 | 23.77 | 23.15 | 4.09M |
| March 16, 2026 | 23.3 | 23.54 | 23.54 | 23.72 | 23.11 | 4.45M |
| March 13, 2026 | 23.27 | 23.38 | 23.38 | 23.95 | 23.19 | 5.99M |
| March 12, 2026 | 23.49 | 23.32 | 23.32 | 23.7 | 23.25 | 4.57M |
| March 11, 2026 | 23.52 | 23.52 | 23.52 | 23.63 | 23.25 | 4.56M |
| March 10, 2026 | 23 | 23.28 | 23.28 | 23.38 | 22.9 | 2.78M |
| March 09, 2026 | 23.26 | 22.9 | 22.9 | 23.52 | 22.83 | 5.87M |
| March 06, 2026 | 23.34 | 23.62 | 23.62 | 23.98 | 23.12 | 6.76M |
| March 05, 2026 | 23.21 | 23.72 | 23.72 | 23.89 | 22.8 | 8.77M |
| March 04, 2026 | 22.55 | 23.17 | 23.17 | 23.44 | 22.53 | 4.85M |
| March 03, 2026 | 23.6 | 22.98 | 22.98 | 23.87 | 22.81 | 8.77M |
| March 02, 2026 | 24.2 | 23.7 | 23.7 | 24.26 | 23.67 | 11.3M |
| February 27, 2026 | 24.95 | 24.9 | 24.9 | 25.48 | 24.56 | 15.16M |
| February 26, 2026 | 26.73 | 26.51 | 26.51 | 27.8 | 26.51 | 17.61M |
| February 25, 2026 | 34.69 | 29.45 | 29.45 | 34.69 | 28.39 | 30.36M |
| February 24, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 2.97M |
| February 13, 2026 | 28.67 | 28.67 | 0 | 28.67 | 28.67 | 2.75M |
| February 12, 2026 | 26.06 | 26.06 | 0 | 26.06 | 26.06 | 2.16M |
| February 11, 2026 | 21.45 | 23.69 | 0 | 23.69 | 21.33 | 7.84M |
| February 10, 2026 | 21.59 | 21.54 | 0 | 21.75 | 21.33 | 1.63M |
| February 09, 2026 | 21.67 | 21.54 | 0 | 21.78 | 21.32 | 2.31M |
| February 06, 2026 | 21.05 | 21.61 | 0 | 21.75 | 20.88 | 2.85M |
| February 05, 2026 | 20.94 | 21.23 | 0 | 21.3 | 20.82 | 2.12M |
| February 04, 2026 | 20.69 | 20.94 | 0 | 21.04 | 20.55 | 2.06M |
| February 03, 2026 | 20.39 | 20.69 | 0 | 20.79 | 20.16 | 1.92M |
| February 02, 2026 | 20.91 | 20.25 | 0 | 20.91 | 20.22 | 2.39M |
| January 30, 2026 | 20.44 | 21.01 | 0 | 21.05 | 20.32 | 2.81M |
| January 29, 2026 | 20.76 | 20.44 | 0 | 20.94 | 20.35 | 2.35M |
| January 28, 2026 | 20.9 | 20.84 | 0 | 21.35 | 20.66 | 1.87M |
| January 27, 2026 | 20.92 | 20.93 | 0 | 21.05 | 20.31 | 2.51M |
| January 26, 2026 | 21.14 | 21.05 | 0 | 21.5 | 20.9 | 2.37M |
| January 23, 2026 | 21.12 | 21.14 | 0 | 21.18 | 20.92 | 1.48M |
| January 22, 2026 | 21 | 21.08 | 0 | 21.15 | 20.76 | 1.67M |
| January 21, 2026 | 21.18 | 20.93 | 0 | 21.19 | 20.62 | 2.2M |
| January 20, 2026 | 20.79 | 20.9 | 0 | 21.05 | 20.61 | 2.76M |
| January 19, 2026 | 20.15 | 20.79 | 0 | 20.79 | 20.05 | 2.6M |
| January 16, 2026 | 20.32 | 20.23 | 0 | 20.33 | 19.98 | 2M |
| January 15, 2026 | 20.2 | 20.17 | 0 | 20.4 | 20 | 1.65M |
| January 14, 2026 | 20.3 | 20.2 | 0 | 20.42 | 19.9 | 2.56M |
| January 13, 2026 | 20.26 | 20.26 | 0 | 20.55 | 20.19 | 1.93M |
| January 12, 2026 | 20.34 | 20.26 | 0 | 20.43 | 20.15 | 2.18M |
| January 09, 2026 | 20.3 | 20.32 | 0 | 20.45 | 20.17 | 2.2M |
| January 08, 2026 | 20.08 | 20.2 | 0 | 20.3 | 19.84 | 1.92M |
| January 07, 2026 | 20.2 | 19.96 | 0 | 20.21 | 19.85 | 2.47M |
| January 06, 2026 | 20.01 | 20.21 | 0 | 20.31 | 19.96 | 2.75M |
| January 05, 2026 | 20.17 | 19.91 | 0 | 20.25 | 19.9 | 2.17M |
| December 31, 2025 | 20.1 | 20.08 | 0 | 20.15 | 19.75 | 1.88M |