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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.6	19.82	19.82	20	19.37	1.76M
September 04, 2025	19.33	19.65	19.65	19.89	19.28	2.22M
September 03, 2025	19.76	19.3	19.3	19.97	19.2	1.57M
September 02, 2025	20.18	19.72	19.72	20.28	19.2	2.52M
September 01, 2025	19.8	19.99	19.99	20.48	19.74	1.92M
August 29, 2025	19.82	19.84	19.84	20.14	19.75	2.16M
August 28, 2025	19.9	19.8	19.8	20.39	19.02	2.82M
August 27, 2025	21.31	19.9	19.9	21.35	19.8	3.11M
August 26, 2025	20.91	20.99	20.99	21.57	20.84	2.52M
August 25, 2025	20.97	20.95	20.95	21.18	20.71	1.75M
August 22, 2025	21	20.88	20.88	21.14	20.71	1.81M
August 21, 2025	21.08	21.11	21.11	21.27	20.86	1.74M
August 20, 2025	21.12	20.91	20.91	21.29	20.6	1.81M
August 19, 2025	20.69	20.94	20.94	21.1	20.69	2.36M
August 18, 2025	20.98	20.59	20.59	21.03	20.57	2.21M
August 15, 2025	20.64	20.8	20.8	20.98	20.64	1.75M
August 14, 2025	21.29	20.75	20.75	21.44	20.69	2.2M
August 13, 2025	21.48	21.2	21.2	21.6	21.17	1.74M
August 12, 2025	21.74	21.39	21.39	21.95	21.32	2.04M
August 11, 2025	21.6	21.75	21.75	21.9	21.17	2.92M
August 08, 2025	20.8	21.45	21.45	21.72	20.62	3.66M
August 07, 2025	21.1	20.9	20.9	21.57	20.63	2.97M
August 06, 2025	21.44	21.02	21.02	21.72	20.88	3.02M
August 05, 2025	21.19	21.42	21.42	21.57	20.98	3.41M
August 04, 2025	20.87	21.14	21.14	21.16	20.46	3.13M
August 01, 2025	20.89	20.88	20.88	21.24	20.68	3.74M
July 31, 2025	20.52	20.79	20.79	21.35	20.52	3.45M
July 30, 2025	20.39	20.6	20.6	21.14	20.37	4.25M
July 29, 2025	20.37	20.32	20.32	20.4	20.07	2.08M
July 28, 2025	20.29	20.27	20.27	20.37	20.07	2.12M
July 25, 2025	20.03	20.03	20.03	20.18	19.9	1.42M
July 24, 2025	19.97	20.03	20.03	20.15	19.84	1.65M
July 23, 2025	19.93	19.83	19.83	20.08	19.8	1.66M
July 22, 2025	20.15	19.95	19.95	20.32	19.92	2.42M
July 21, 2025	19.65	20.16	20.16	20.38	19.57	3.87M
July 18, 2025	19.7	19.7	19.7	19.74	19.4	1.84M
July 17, 2025	19.39	19.7	19.7	19.74	19.39	2.3M
July 16, 2025	19.29	19.43	19.43	19.5	19.11	2.27M
July 15, 2025	19.37	19.2	19.2	19.37	18.88	2.44M
July 14, 2025	19.12	19.39	19.39	19.41	19.12	2.23M
July 11, 2025	19.28	19.12	19.12	19.31	19.02	2.53M
July 10, 2025	19.11	19.21	19.21	19.39	19.08	2.8M
July 09, 2025	19.25	19.17	19.17	19.51	19	5.27M
July 08, 2025	18.92	19.44	19.44	20.8	18.83	7.56M
July 07, 2025	18.64	18.91	18.91	18.91	18.64	1.4M
July 04, 2025	18.79	18.73	18.73	18.94	18.65	1.34M
July 03, 2025	18.66	18.82	18.82	18.95	18.59	1.74M
July 02, 2025	18.62	18.67	18.67	18.74	18.47	1.37M
July 01, 2025	18.52	18.62	18.62	18.73	18.42	1.72M
June 30, 2025	18.46	18.47	18.47	18.55	18.33	1.49M
June 27, 2025	18.29	18.42	18.42	18.6	18.09	2.39M
June 26, 2025	18.2	18.18	18.18	18.25	17.97	1.53M
June 25, 2025	18.18	18.17	18.17	18.33	17.89	1.65M
June 24, 2025	17.83	18.15	18.15	18.18	17.71	1.58M
June 23, 2025	17.03	17.7	17.7	17.75	17.03	2M
June 20, 2025	17.46	17.31	17.31	17.66	17.3	1.33M
June 19, 2025	18.03	17.46	17.46	18.15	17.43	2.08M
June 18, 2025	18.36	18.03	18.03	18.42	17.97	1.22M
June 17, 2025	18.56	18.43	18.43	18.84	18.29	1.96M
June 16, 2025	18.31	18.45	18.45	18.77	18.27	2.27M

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