Zhejiang East Asia Pharmaceutical Co., Ltd. - 605177.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.44	20.6	20.6	21.65	20.33	5.61M
January 13, 2026	20.39	20.08	20.08	20.62	20.07	2.87M
January 12, 2026	21.22	20.36	20.36	21.23	20.22	4.32M
January 09, 2026	19.56	21.11	21.11	21.3	19.55	9.22M
January 08, 2026	18.52	19.52	19.52	19.85	18.49	2.84M
January 07, 2026	18.38	18.62	18.62	18.8	18.38	2.18M
January 06, 2026	18.28	18.43	18.43	18.72	18.24	2.36M
January 05, 2026	17.93	18.24	18.24	18.5	17.87	2.49M
December 31, 2025	17.91	17.8	17.8	17.93	17.63	1.29M
December 30, 2025	18.08	17.87	17.87	18.19	17.77	1.4M
December 29, 2025	18.12	18.19	18.19	18.2	17.85	1.55M
December 26, 2025	18.26	18.06	18.06	18.4	18.03	1.35M
December 25, 2025	18.18	18.16	18.16	18.3	18.1	1.24M
December 24, 2025	18.22	18.17	18.17	18.3	18.07	1.36M
December 23, 2025	18.3	18.17	18.17	18.4	18.05	1.16M
December 22, 2025	18.65	18.31	18.31	18.77	18.3	1.63M
December 19, 2025	18.16	18.59	18.59	18.65	18.12	1.55M
December 18, 2025	17.75	18.16	18.16	18.37	17.58	2.02M
December 17, 2025	17.66	17.66	17.66	17.94	17.4	1.57M
December 16, 2025	18.18	17.73	17.73	18.25	17.64	2.01M
December 15, 2025	18.11	18.26	18.26	18.39	17.95	2.2M
December 12, 2025	18.41	18.18	18.18	18.78	18.16	1.63M
December 11, 2025	19.16	18.46	18.46	19.25	18.42	2.12M
December 10, 2025	19.31	19.12	19.12	19.4	19.01	1.77M
December 09, 2025	19.55	19.4	19.4	19.75	19.33	1.67M
December 08, 2025	19.65	19.55	19.55	19.85	19.4	1.76M
December 05, 2025	19.36	19.51	19.51	19.65	19.12	1.4M
December 04, 2025	19.88	19.4	19.4	19.88	19.33	1.29M
December 03, 2025	20.02	19.79	19.79	20.07	19.58	1.3M
December 02, 2025	20.33	20.06	20.06	20.33	19.85	1.42M
December 01, 2025	20.49	20.27	20.27	20.65	20.16	1.51M
November 28, 2025	20.02	20.39	20.39	20.48	19.72	2.06M
November 27, 2025	19.89	20	20	20.21	19.76	1.51M
November 26, 2025	20.32	19.89	19.89	20.62	19.82	1.4M
November 25, 2025	19.85	20.16	20.16	20.49	19.67	1.9M
November 24, 2025	19.45	19.74	19.74	19.85	19.33	2.33M
November 21, 2025	20.42	19.26	19.26	20.6	19.09	2.39M
November 20, 2025	20.83	20.62	20.62	20.96	20.38	1.29M
November 19, 2025	21.2	20.83	20.83	21.24	20.61	1.72M
November 18, 2025	21.39	21.2	21.2	21.5	21	1.37M
November 17, 2025	21.36	21.45	21.45	21.55	21.12	1.41M
November 14, 2025	21.13	21.34	21.34	21.59	21.1	1.81M
November 13, 2025	21.13	21.16	21.16	21.23	20.8	1.99M
November 12, 2025	21.17	21.06	21.06	21.2	20.92	1.16M
November 11, 2025	20.91	21.08	21.08	21.14	20.79	1.52M
November 10, 2025	21.26	20.91	20.91	21.27	20.77	2.04M
November 07, 2025	21.12	21.15	21.15	21.25	21.01	1.06M
November 06, 2025	21.18	21.19	21.19	21.25	20.72	1.69M
November 05, 2025	20.65	21.1	21.1	21.17	20.58	1.95M
November 04, 2025	20.9	20.8	20.8	21	20.56	1.66M
November 03, 2025	20.66	20.75	20.75	20.98	20.23	2.33M
October 31, 2025	20.15	20.45	20.45	20.58	19.98	1.93M
October 30, 2025	20.15	20.22	20.22	20.66	20.08	1.87M
October 29, 2025	20.07	20.16	20.16	20.66	19.78	2.76M
October 28, 2025	20.08	20.08	20.08	20.26	19.99	1M
October 27, 2025	20.2	20.06	20.06	20.38	19.88	1.51M
October 24, 2025	19.9	19.98	19.98	20.34	19.81	1.85M
October 23, 2025	19.88	19.95	19.95	20.18	19.62	2.24M
October 22, 2025	19.79	20.19	20.19	20.2	19.68	2.04M
October 21, 2025	19.29	19.8	19.8	19.93	19.2	2.28M

Zhejiang East Asia Pharmaceutical Co., Ltd. (605177.SS) SHH