Shanghai Yizhong Pharmaceutical Co., Ltd. - 688091.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.2	46.59	46.59	46.85	44.8	2.39M
December 03, 2025	47.51	46.26	46.26	47.98	45.75	2.23M
December 02, 2025	48.47	47.37	47.37	48.69	47.23	2.22M
December 01, 2025	48.73	48.56	48.56	49.32	47.75	2.44M
November 28, 2025	49.06	48.97	48.97	49.2	48.27	1.41M
November 27, 2025	49.42	48.8	48.8	49.42	48.55	1.51M
November 26, 2025	48.46	49.11	49.11	50.49	48.46	2.09M
November 25, 2025	49.32	49.07	49.07	50.18	48.54	3.29M
November 24, 2025	48.6	48.36	48.36	49.26	47.37	2.95M
November 21, 2025	50.2	48.43	48.43	50.8	48.2	2.18M
November 20, 2025	50.16	49.96	49.96	50.66	49.5	1.55M
November 19, 2025	52.33	50	50	52.36	49.6	3.4M
November 18, 2025	53.5	52	52	54	51.35	2.88M
November 17, 2025	54.61	53.51	53.51	55.04	53.06	2.97M
November 14, 2025	53	55.05	55.05	57.3	52.75	7.32M
November 13, 2025	52.12	53.22	53.22	53.6	51.56	3.17M
November 12, 2025	51.9	51.71	51.71	52.66	51.4	1.75M
November 11, 2025	52.38	51.79	51.79	52.79	51.28	1.77M
November 10, 2025	51.76	52.35	52.35	53.35	51.51	2.91M
November 07, 2025	53.38	52.02	52.02	53.38	52.02	1.94M
November 06, 2025	53.03	53.03	53.03	53.42	52.5	1.85M
November 05, 2025	53.01	53.33	53.33	54.65	52.21	2.94M
November 04, 2025	58.46	53.76	53.76	58.88	53.4	5.65M
November 03, 2025	55.98	58.19	58.19	59.1	55.03	5.57M
October 31, 2025	54.5	55.49	55.49	56.4	54.01	3.77M
October 30, 2025	54	54.73	54.73	55.42	53	3.31M
October 29, 2025	55.43	55.15	55.15	56.09	53.6	3.19M
October 28, 2025	56.21	55.41	55.41	56.49	55.14	2.51M
October 27, 2025	56.65	56.23	56.23	57.45	55.71	2.09M
October 24, 2025	55.75	56.34	56.34	56.44	55.51	2.05M
October 23, 2025	56.33	55.53	55.53	56.78	54.3	2.9M
October 22, 2025	56.35	56.89	56.89	60.65	56.35	5.23M
October 21, 2025	55.58	55.68	55.68	57	55.5	2.04M
October 20, 2025	56.61	55.89	55.89	57.13	55.22	1.68M
October 17, 2025	58.16	56.1	56.1	58.44	55.77	3.04M
October 16, 2025	57.6	57.26	57.26	59.3	57	3M
October 15, 2025	56.65	57.6	57.6	58.58	55.8	2.96M
October 14, 2025	57.1	56.65	56.65	59.9	56.14	4.48M
October 13, 2025	55.5	56.62	56.62	56.95	54.86	3.3M
October 10, 2025	58.1	56.6	56.6	59.01	56.34	2.74M
October 09, 2025	58	58.35	58.35	60.15	57.88	2.89M
September 30, 2025	57.51	58	58	59.26	57.51	3.05M
September 29, 2025	57.05	58.37	58.37	59.69	57.05	2.67M
September 26, 2025	58.88	58.47	58.47	59.9	58.01	3.62M
September 25, 2025	59.73	59.92	59.92	60.82	58.61	3.64M
September 24, 2025	59.02	59.76	59.76	59.99	58.5	2.25M
September 23, 2025	60.26	59.2	59.2	60.95	57.49	4.06M
September 22, 2025	57.6	60.26	60.26	60.98	57.1	4.16M
September 19, 2025	57.99	57.44	57.44	58.63	57.07	2.55M
September 18, 2025	59.98	57.87	57.87	60.38	57	3.97M
September 17, 2025	59.02	58.9	58.9	60.5	58	3.23M
September 16, 2025	60.09	60	60	61.63	59.34	3.92M
September 15, 2025	59.85	60.63	60.63	62.7	59.59	6.99M
September 12, 2025	57.34	58.53	58.53	58.94	57.04	6.26M
September 11, 2025	55.89	56.9	56.9	57.4	53	8.48M
September 10, 2025	59.58	57.4	57.4	62	56.54	9.05M
September 09, 2025	63.33	60.19	60.19	63.99	59.5	6.34M
September 08, 2025	67	63.66	63.66	67.95	63.42	6.28M
September 05, 2025	65.92	66.97	66.97	67.2	64.4	2.81M
September 04, 2025	67.47	65.4	65.4	69.57	64.46	4.26M

Shanghai Yizhong Pharmaceutical Co., Ltd. (688091.SS) SHH