Zhejiang Shouxiangu Pharma

603896
🏛️ china →
20.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.85 32.44 31.81 32.24 1.4M
2023-12-28 31.00 32.40 30.80 32.00 2.7M
2023-12-27 30.93 31.11 30.56 31.04 1.7M
2023-12-26 31.10 31.18 30.70 30.84 0.8M
2023-12-25 30.90 31.64 30.90 31.19 1.0M
2023-12-22 31.96 31.96 31.18 31.35 1.6M
2023-12-21 31.35 32.08 31.12 31.96 1.4M
2023-12-20 31.75 32.10 31.40 31.51 1.3M
2023-12-19 32.33 32.50 31.49 31.76 2.1M
2023-12-18 32.55 32.87 32.27 32.31 1.8M
2023-12-15 32.98 33.15 32.35 32.45 1.5M
2023-12-14 33.05 33.58 32.90 32.96 1.4M
2023-12-13 33.31 33.75 33.04 33.05 1.9M
2023-12-12 33.60 33.93 33.24 33.38 1.6M
2023-12-11 33.39 33.85 32.80 33.57 2.1M
2023-12-08 33.28 33.67 32.78 33.56 2.9M
2023-12-07 34.46 34.50 33.21 33.32 2.9M
2023-12-06 35.56 35.95 34.40 34.60 2.5M
2023-12-05 36.12 36.33 35.67 35.76 1.1M
2023-12-04 36.67 36.75 35.85 36.14 1.9M
2023-12-01 36.60 36.98 36.41 36.75 0.8M
2023-11-30 36.84 37.05 36.50 36.83 1.2M
2023-11-29 36.72 36.97 36.56 36.84 0.9M
2023-11-28 36.48 37.36 36.12 36.78 2.3M
2023-11-27 37.57 37.57 36.47 36.65 1.8M
2023-11-24 37.76 38.00 37.45 37.57 1.7M
2023-11-23 37.58 38.08 37.50 37.83 1.5M
2023-11-22 37.51 37.90 37.42 37.47 0.8M
2023-11-21 38.29 38.29 37.64 37.67 1.8M
2023-11-20 38.00 38.40 37.73 38.30 1.8M
2023-11-17 36.53 38.08 36.53 38.01 2.2M
2023-11-16 37.01 37.55 36.83 36.87 1.2M
2023-11-15 37.22 37.29 36.93 37.15 1.0M
2023-11-14 36.48 37.30 36.22 37.08 2.0M
2023-11-13 36.74 36.77 36.25 36.50 0.9M
2023-11-10 36.29 37.17 36.01 36.73 1.3M
2023-11-09 37.09 37.33 36.34 36.52 2.0M
2023-11-08 37.23 37.69 36.75 37.07 2.0M
2023-11-07 37.03 37.25 36.57 37.06 1.9M
2023-11-06 37.36 37.52 36.72 37.06 2.3M
2023-11-03 36.39 37.70 36.31 37.41 2.1M
2023-11-02 36.31 36.89 35.90 36.50 1.3M
2023-11-01 36.34 36.98 35.85 36.51 1.5M
2023-10-31 36.87 37.19 36.36 36.50 1.6M
2023-10-30 36.47 37.24 36.47 37.09 1.8M
2023-10-27 36.00 37.34 35.44 36.75 2.4M
2023-10-26 36.39 36.78 35.70 36.52 1.1M
2023-10-25 35.78 36.91 35.44 36.48 1.8M
2023-10-24 35.56 35.90 35.28 35.52 1.4M
2023-10-23 36.00 36.21 35.23 35.54 1.4M
2023-10-20 36.66 36.91 35.97 36.11 1.6M
2023-10-19 36.81 37.11 36.25 36.75 2.0M
2023-10-18 38.31 38.31 36.75 36.99 2.7M
2023-10-17 39.02 39.28 38.12 38.39 1.8M
2023-10-16 39.52 39.95 38.79 39.12 1.7M
2023-10-13 40.08 40.09 39.25 39.76 1.8M
2023-10-12 40.50 41.30 39.80 40.08 1.8M
2023-10-11 40.63 41.41 40.31 40.48 1.7M
2023-10-10 42.29 42.29 40.00 40.59 2.3M
2023-10-09 43.40 43.75 42.15 42.15 1.4M
2023-09-28 43.03 44.00 42.81 43.46 1.6M
2023-09-27 42.39 43.29 42.18 43.18 1.2M
2023-09-26 42.82 42.82 41.83 42.26 0.8M
2023-09-25 41.91 42.62 41.70 42.58 1.1M
2023-09-22 42.51 42.72 41.71 41.97 1.6M
2023-09-21 42.56 42.86 42.21 42.70 1.3M
2023-09-20 43.00 43.00 42.40 42.56 1.0M
2023-09-19 42.38 42.98 42.28 42.95 1.0M
2023-09-18 42.37 42.73 42.20 42.55 0.8M
2023-09-15 41.88 42.70 41.55 42.68 1.7M
2023-09-14 41.06 42.03 40.88 41.88 1.9M
2023-09-13 40.80 41.45 40.48 41.02 1.0M
2023-09-12 41.25 41.68 40.83 41.08 1.3M
2023-09-11 40.00 41.28 39.72 40.95 1.7M
2023-09-08 40.30 40.91 40.00 40.00 0.9M
2023-09-07 41.45 41.74 40.48 40.64 1.2M
2023-09-06 41.79 42.50 41.42 41.56 1.2M
2023-09-05 41.77 42.83 41.52 42.13 1.7M
2023-09-04 41.85 41.95 41.27 41.78 1.1M
2023-09-01 42.60 42.61 41.43 41.60 1.3M
2023-08-31 42.40 42.64 42.01 42.37 1.3M
2023-08-30 43.33 43.33 42.15 42.39 2.2M
2023-08-29 40.07 43.28 39.95 42.86 5.0M
2023-08-28 45.50 45.50 40.02 40.50 6.3M
2023-08-25 39.54 42.80 39.51 41.50 7.9M
2023-08-24 38.00 39.88 37.92 39.30 1.7M
2023-08-23 38.22 38.78 37.90 37.97 1.0M
2023-08-22 38.50 39.10 37.82 38.53 1.5M
2023-08-21 39.02 39.50 38.64 38.78 0.7M
2023-08-18 40.20 40.32 39.08 39.09 1.2M
2023-08-17 40.29 40.50 39.88 40.28 0.7M
2023-08-16 40.42 41.08 40.12 40.29 1.0M
2023-08-15 40.09 40.78 39.60 40.54 1.1M
2023-08-14 39.88 40.30 39.40 40.16 1.0M
2023-08-11 40.50 41.14 40.13 40.13 1.2M
2023-08-10 40.42 40.76 40.00 40.44 1.0M
2023-08-09 40.35 41.00 40.08 40.60 1.1M
2023-08-08 39.68 41.05 39.62 40.55 1.5M
2023-08-07 41.49 41.49 39.69 39.87 2.3M
2023-08-04 41.20 41.55 40.93 41.50 1.5M
2023-08-03 40.52 41.55 40.15 41.14 1.6M
2023-08-02 39.87 40.92 39.80 40.52 1.7M
2023-08-01 40.22 41.00 39.75 40.05 1.5M
2023-07-31 41.33 42.05 40.06 40.24 3.1M
2023-07-28 41.21 41.61 40.72 41.50 1.9M
2023-07-27 40.15 41.55 40.15 41.25 3.3M
2023-07-26 40.06 40.54 39.84 40.15 1.3M
2023-07-25 39.55 40.11 39.45 40.05 1.9M
2023-07-24 39.11 39.66 38.92 39.50 1.3M
2023-07-21 38.88 39.57 38.61 39.22 1.3M
2023-07-20 39.05 39.43 38.82 39.10 1.2M
2023-07-19 38.47 39.25 38.42 39.01 1.4M
2023-07-18 39.04 39.13 38.45 38.55 1.8M
2023-07-17 39.02 39.59 38.48 39.24 1.4M
2023-07-14 39.35 39.35 38.69 39.00 1.6M
2023-07-13 39.00 39.41 38.91 39.29 1.8M
2023-07-12 39.02 39.94 38.88 39.05 1.8M
2023-07-11 38.87 39.23 38.09 39.12 2.3M
2023-07-10 39.08 39.30 38.36 38.87 2.8M
2023-07-07 39.80 40.01 38.75 38.98 3.4M
2023-07-06 41.60 41.60 39.60 39.96 5.2M
2023-07-05 42.00 42.40 41.42 41.60 2.3M
2023-07-04 42.08 42.47 41.73 42.29 1.7M
2023-07-03 43.90 44.04 41.80 42.51 4.9M
2023-06-30 42.61 44.32 42.61 44.30 3.2M
2023-06-29 43.16 43.55 41.80 42.75 4.0M
2023-06-28 43.33 44.17 43.00 43.16 1.7M
2023-06-27 43.50 44.66 43.22 43.40 2.4M
2023-06-26 44.89 44.91 43.16 43.50 2.6M
2023-06-21 45.72 46.11 44.98 45.07 1.9M
2023-06-20 46.00 47.50 45.88 45.95 2.4M
2023-06-19 45.77 47.25 45.31 46.01 3.1M
2023-06-16 44.80 46.79 44.75 45.81 3.5M
2023-06-15 44.10 45.18 43.29 44.67 2.8M
2023-06-14 43.28 44.60 42.87 44.10 3.1M
2023-06-13 45.05 45.21 43.10 43.28 3.4M
2023-06-12 45.78 46.15 44.89 45.03 2.3M
2023-06-09 45.31 47.10 44.95 45.86 4.5M
2023-06-08 46.74 47.29 44.93 45.06 3.1M
2023-06-07 46.70 47.40 46.30 46.70 2.9M
2023-06-06 45.40 48.08 45.08 46.39 7.1M
2023-06-05 45.30 45.87 44.35 45.37 2.6M
2023-06-02 45.72 45.84 44.92 45.02 2.7M
2023-06-01 45.28 46.18 45.08 45.64 3.3M
2023-05-31 46.94 47.05 45.00 45.31 3.3M
2023-05-30 46.50 47.84 46.23 46.98 3.3M
2023-05-29 44.90 47.20 44.50 46.72 5.1M
2023-05-26 43.50 44.88 42.97 44.80 3.2M
2023-05-25 43.84 44.26 43.15 43.45 2.0M
2023-05-24 44.68 45.32 43.75 44.10 2.9M
2023-05-23 44.21 46.09 44.06 45.13 3.8M
2023-05-22 43.83 44.65 43.25 44.40 2.8M
2023-05-19 42.26 44.10 41.95 43.74 2.9M
2023-05-18 42.30 42.97 41.78 42.23 2.5M
2023-05-17 43.32 43.32 42.28 42.68 3.0M
2023-05-16 44.27 44.58 43.37 43.43 2.0M
2023-05-15 43.91 44.78 43.41 44.33 2.9M
2023-05-12 45.11 45.78 43.10 44.30 5.3M
2023-05-11 44.00 44.30 42.77 43.18 5.0M
2023-05-10 44.25 45.20 43.90 44.00 2.4M
2023-05-09 44.53 45.57 44.00 44.39 3.7M
2023-05-08 45.00 47.85 43.88 44.21 6.1M
2023-05-05 46.65 46.98 44.15 44.40 3.8M
2023-05-04 45.25 47.16 44.90 46.55 4.4M
2023-04-28 44.10 46.92 43.40 46.17 7.9M
2023-04-27 46.91 48.50 46.53 48.06 3.0M
2023-04-26 46.00 47.62 45.60 46.70 3.0M
2023-04-25 46.24 46.85 45.30 45.94 3.2M
2023-04-24 47.00 47.98 46.13 46.56 3.1M
2023-04-21 47.48 48.38 46.91 47.06 2.6M
2023-04-20 48.16 48.70 47.33 47.52 2.1M
2023-04-19 48.60 48.80 47.03 48.18 2.4M
2023-04-18 48.74 49.48 48.21 48.45 1.8M
2023-04-17 48.00 50.30 48.00 48.54 3.7M
2023-04-14 48.35 48.75 47.78 48.25 2.8M
2023-04-13 47.27 48.70 46.57 48.61 3.8M
2023-04-12 48.45 49.08 46.95 47.28 4.9M
2023-04-11 48.99 49.50 48.48 48.55 2.5M
2023-04-10 50.11 50.42 48.75 49.06 2.2M
2023-04-07 49.14 50.55 48.80 50.50 3.3M
2023-04-06 49.00 50.65 48.71 49.12 3.5M
2023-04-04 48.13 49.51 47.76 49.10 3.8M
2023-04-03 50.44 50.80 47.51 48.30 8.0M
2023-03-31 50.22 51.98 49.55 50.44 5.2M
2023-03-30 47.99 50.80 47.18 49.86 6.9M
2023-03-29 50.05 50.90 47.41 47.89 8.2M
2023-03-28 49.06 50.50 49.06 50.05 4.4M
2023-03-27 48.98 49.83 48.56 49.36 3.4M
2023-03-24 51.02 51.47 48.68 49.20 5.0M
2023-03-23 51.69 52.52 50.56 51.03 4.0M
2023-03-22 52.14 52.86 51.64 51.91 3.0M
2023-03-21 51.62 53.09 51.35 51.94 2.3M
2023-03-20 52.22 53.17 50.22 51.57 4.5M
2023-03-17 55.00 55.00 52.19 52.76 5.5M
2023-03-16 56.50 56.50 53.80 54.11 5.1M
2023-03-15 56.05 57.36 55.20 56.66 3.3M
2023-03-14 56.71 57.09 55.00 55.41 2.4M
2023-03-13 52.89 58.66 52.60 56.31 5.6M
2023-03-10 51.41 53.66 51.11 53.33 4.0M
2023-03-09 50.51 52.50 49.86 52.19 3.2M
2023-03-08 53.08 53.13 49.19 50.39 5.6M
2023-03-07 54.13 54.99 52.88 53.18 2.8M
2023-03-06 50.01 54.38 49.11 54.00 4.9M
2023-03-03 50.05 50.10 48.50 49.44 1.7M
2023-03-02 49.51 50.08 49.03 50.03 2.1M
2023-03-01 49.74 49.84 48.77 49.47 1.8M
2023-02-28 48.05 49.73 47.81 49.62 2.1M
2023-02-27 46.83 48.48 45.42 48.38 2.8M
2023-02-24 47.40 47.49 46.50 46.91 1.2M
2023-02-23 47.20 48.65 47.13 47.78 1.6M
2023-02-22 46.70 47.76 46.69 47.32 1.2M
2023-02-21 47.20 47.93 46.58 47.00 1.7M
2023-02-20 46.44 47.59 45.86 47.50 2.8M
2023-02-17 44.21 47.17 44.08 46.44 3.7M
2023-02-16 44.90 45.68 43.39 44.20 1.8M
2023-02-15 45.15 45.79 44.58 44.90 1.3M
2023-02-14 45.60 45.84 44.89 45.22 2.3M
2023-02-13 46.75 47.55 45.30 45.63 2.4M
2023-02-10 46.59 47.39 45.99 46.81 1.3M
2023-02-09 45.85 47.09 45.52 46.65 2.0M
2023-02-08 45.76 46.25 45.25 45.99 1.6M
2023-02-07 46.06 46.67 45.37 45.76 1.5M
2023-02-06 45.87 47.10 45.62 45.81 1.7M
2023-02-03 45.30 46.64 45.30 46.56 2.2M
2023-02-02 46.50 46.99 45.46 46.00 2.6M
2023-02-01 44.88 47.16 44.88 46.25 3.3M
2023-01-31 43.99 45.78 43.56 45.14 3.7M
2023-01-30 43.68 44.43 42.80 44.25 2.7M
2023-01-20 42.86 43.49 42.64 43.28 1.8M
2023-01-19 41.49 43.50 40.86 42.84 3.7M
2023-01-18 42.16 42.76 41.09 41.20 1.5M
2023-01-17 42.98 43.00 42.09 42.32 1.4M
2023-01-16 42.12 43.22 42.07 42.81 3.4M
2023-01-13 40.80 42.50 40.22 42.12 3.0M
2023-01-12 40.80 41.47 40.14 40.40 2.6M
2023-01-11 41.96 41.96 40.70 40.83 1.3M
2023-01-10 41.30 41.85 40.64 41.26 2.1M
2023-01-09 41.89 42.47 41.04 41.12 3.3M
2023-01-06 42.30 42.42 41.22 41.78 3.6M
2023-01-05 40.64 42.45 40.26 42.20 5.8M
2023-01-04 41.18 41.78 40.11 40.42 3.4M
2023-01-03 40.46 42.63 40.05 41.31 6.6M