Shaanxi Meibang Pharmaceutical Group Co., Ltd. - 605033.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	21.64	21.01	21.01	21.92	21	2.17M
October 16, 2025	22.23	21.65	21.65	22.51	21.54	2.26M
October 15, 2025	21.83	22.1	22.1	22.49	21.7	3.3M
October 14, 2025	22.05	21.88	21.88	22.35	21.7	2.35M
October 13, 2025	20.96	21.75	21.75	21.84	20.87	2.22M
October 10, 2025	21.6	21.85	21.85	22.56	21.56	2.45M
October 09, 2025	22.08	21.7	21.7	22.33	21.43	3.94M
September 30, 2025	21.99	22.22	22.22	22.32	21.89	1.87M
September 29, 2025	21.66	21.98	21.98	22.22	21.31	2.66M
September 26, 2025	21.44	21.83	21.83	22.38	21.42	2.94M
September 25, 2025	21.8	21.68	21.68	22.25	21.53	2.75M
September 24, 2025	21.8	21.96	21.96	21.97	21.52	1.93M
September 23, 2025	22.25	21.79	21.79	22.3	21.13	3.81M
September 22, 2025	22.6	22.18	22.18	22.73	22.04	2.62M
September 19, 2025	23.32	22.6	22.6	23.56	22.55	4.59M
September 18, 2025	23.52	23.51	23.51	23.7	22.71	6.07M
September 17, 2025	24.48	23.65	23.65	24.88	23.6	6.05M
September 16, 2025	23.8	24.47	24.47	24.6	23.71	5.59M
September 15, 2025	23.58	23.93	23.93	24.75	23.58	5.56M
September 12, 2025	23.51	23.58	23.58	23.98	23.18	3.54M
September 11, 2025	23.13	23.54	23.54	23.55	22.86	3.54M
September 10, 2025	23.75	23.48	23.48	23.95	23.25	3.26M
September 09, 2025	24.5	23.71	23.71	24.98	23.55	6.66M
September 08, 2025	23.68	24.58	24.58	25.6	23.46	8.94M
September 05, 2025	23.07	23.72	23.72	23.85	22.72	4.78M
September 04, 2025	23.05	23.09	23.09	23.59	22.51	4.56M
September 03, 2025	23.9	23.11	23.11	23.9	23.05	3.72M
September 02, 2025	24.89	23.62	23.62	25.09	23.5	5.48M
September 01, 2025	24.65	24.88	24.88	25.19	24	6.93M
August 29, 2025	24.4	24.79	24.79	25.18	23.65	7.9M
August 28, 2025	24.6	23.88	23.88	24.68	23.1	7.63M
August 27, 2025	25.04	24.76	24.76	25.44	24.35	10.03M
August 26, 2025	24	25.55	25.55	26.68	23.7	14.57M
August 25, 2025	23.13	24.29	24.29	24.79	22.75	13.97M
August 22, 2025	23.5	23.25	23.25	23.6	22.65	14.28M
August 21, 2025	21.66	23.77	23.77	23.77	21.51	12.29M
August 20, 2025	21.35	21.61	21.61	21.69	21.2	4.25M
August 19, 2025	21.34	21.35	21.35	21.4	21.13	3.47M
August 18, 2025	21.21	21.17	21.17	21.26	21.01	2.59M
August 15, 2025	20.9	21.03	21.03	21.07	20.9	2.11M
August 14, 2025	21.25	20.9	20.9	21.43	20.9	3.21M
August 13, 2025	21.45	21.29	21.29	21.45	21.26	2.82M
August 12, 2025	21.54	21.45	21.45	21.58	21.33	2.79M
August 11, 2025	21.4	21.49	21.49	21.55	21.22	3.52M
August 08, 2025	21.13	21.38	21.38	21.39	20.86	4.39M
August 07, 2025	21.31	21.13	21.13	21.4	21.11	3.52M
August 06, 2025	21.3	21.32	21.32	21.37	21.18	2.86M
August 05, 2025	21.26	21.3	21.3	21.34	21.17	2.85M
August 04, 2025	21.17	21.25	21.25	21.34	20.99	3.49M
August 01, 2025	21.51	21.3	21.3	21.63	21.21	3.47M
July 31, 2025	21.6	21.26	21.26	21.78	21.25	5.01M
July 30, 2025	22.03	21.64	21.64	22.03	21.5	5.89M
July 29, 2025	22.07	22.03	22.03	22.23	21.7	7.09M
July 28, 2025	22.06	22.3	22.3	22.53	21.85	7.7M
July 25, 2025	23	22.3	22.3	23.46	22.24	12.4M
July 24, 2025	23.2	23.32	23.32	24.8	23.14	19.29M
July 23, 2025	31.1	25.71	25.71	31.1	25.44	28.05M
July 22, 2025	28.27	28.27	28.27	28.27	28.27	1.41M
July 21, 2025	25.7	25.7	25.7	25.7	25.7	1.57M
July 18, 2025	23.36	23.36	23.36	23.36	23.36	1.99M

Shaanxi Meibang Pharmaceutical Group Co., Ltd. (605033.SS) SHH