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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.7	21.72	21.72	22.24	21.53	1.7M
February 12, 2026	21.71	21.53	21.53	21.95	21.38	1.58M
February 11, 2026	21.8	21.69	21.69	21.92	21.58	980,900
February 10, 2026	21.93	21.84	21.84	22.2	21.76	1.89M
February 09, 2026	21.96	21.92	21.92	22.05	21.6	1.89M
February 06, 2026	21.31	21.76	21.76	22.05	21.31	2.08M
February 05, 2026	21.72	21.49	21.49	21.94	21.4	2.05M
February 04, 2026	21.35	21.64	21.64	21.83	21.2	1.67M
February 03, 2026	21.56	21.44	21.44	21.67	21.08	2.22M
February 02, 2026	21.43	21.11	21.11	21.9	21.11	2.37M
January 30, 2026	21.39	21.43	21.43	21.78	21.21	2.37M
January 29, 2026	22.25	21.4	21.4	22.25	21.3	2.63M
January 28, 2026	22.4	22.17	22.17	22.86	22.07	3.12M
January 27, 2026	22.9	22.49	22.49	23	21.8	2.77M
January 26, 2026	23.3	22.61	22.61	23.52	22.28	3.63M
January 23, 2026	22.93	22.83	22.83	23.25	22.42	3.56M
January 22, 2026	21.49	22.95	22.95	23.5	21.46	6.39M
January 21, 2026	20.49	21.47	21.47	21.53	20.23	3.67M
January 20, 2026	20.64	20.4	20.4	20.65	20.28	1.78M
January 19, 2026	20.8	20.63	20.63	20.88	20.41	2.15M
January 16, 2026	20.38	20.72	20.72	21.55	20.38	3.02M
January 15, 2026	20.53	20.53	20.53	20.8	19.96	2.85M
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

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