Shenzhen - Delayed Quote CNY
Changjiang Pharmaceutical Group Co., Ltd. (300391.SZ)
4.7300
-0.1300
(-2.67%)
At close: 3:04:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.7100 | 4.9500 | 4.7200 | 4.7300 | 4.7300 | 10,807,500 |
| May 22, 2025 | 4.7400 | 4.9800 | 4.6800 | 4.8600 | 4.8600 | 17,333,871 |
| May 21, 2025 | 4.8100 | 4.8100 | 4.7000 | 4.7300 | 4.7300 | 7,428,600 |
| May 20, 2025 | 4.7000 | 4.8100 | 4.7000 | 4.7900 | 4.7900 | 10,400,813 |
| May 19, 2025 | 4.6800 | 4.7400 | 4.6000 | 4.7000 | 4.7000 | 9,113,291 |
| May 16, 2025 | 4.7100 | 4.7300 | 4.6200 | 4.6300 | 4.6300 | 8,150,888 |
| May 15, 2025 | 4.8000 | 4.8400 | 4.7000 | 4.7400 | 4.7400 | 9,607,488 |
| May 14, 2025 | 4.7500 | 4.8300 | 4.6200 | 4.7800 | 4.7800 | 9,115,667 |
| May 13, 2025 | 4.8900 | 4.9000 | 4.7300 | 4.7300 | 4.7300 | 14,741,600 |
| May 12, 2025 | 4.9500 | 4.9500 | 4.8000 | 4.8800 | 4.8800 | 13,728,419 |
| May 9, 2025 | 4.9000 | 5.1100 | 4.8800 | 4.9400 | 4.9400 | 21,297,944 |
| May 8, 2025 | 5.2900 | 5.2900 | 4.7800 | 4.8100 | 4.8100 | 44,961,425 |
| May 7, 2025 | 5.2600 | 5.6800 | 5.2600 | 5.5800 | 5.5800 | 19,445,323 |
| May 6, 2025 | 5.1800 | 5.3000 | 5.0200 | 5.2300 | 5.2300 | 12,844,678 |
| Apr 30, 2025 | 5.2400 | 5.2900 | 5.1300 | 5.1600 | 5.1600 | 13,610,300 |
| Apr 29, 2025 | 5.0500 | 5.2500 | 4.9400 | 5.2500 | 5.2500 | 16,041,970 |
| Apr 28, 2025 | 4.9400 | 5.2300 | 4.8700 | 4.9800 | 4.9800 | 15,494,300 |
| Apr 25, 2025 | 4.8600 | 4.9500 | 4.7100 | 4.9300 | 4.9300 | 14,067,855 |
| Apr 24, 2025 | 4.7400 | 4.8600 | 4.5200 | 4.8500 | 4.8500 | 20,286,824 |
| Apr 23, 2025 | 4.2800 | 4.7600 | 4.2700 | 4.7400 | 4.7400 | 30,035,599 |
| Apr 22, 2025 | 3.6200 | 4.5400 | 3.6200 | 4.3800 | 4.3800 | 58,953,384 |
| Apr 21, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 18, 2025 | 4.3700 | 4.5300 | 4.0700 | 4.2600 | 4.2600 | 26,903,825 |
| Apr 17, 2025 | 4.8600 | 4.8900 | 4.3900 | 4.4400 | 4.4400 | 25,726,774 |
| Apr 16, 2025 | 4.9700 | 5.0800 | 4.6700 | 4.7400 | 4.7400 | 17,836,200 |
| Apr 15, 2025 | 5.3000 | 5.3800 | 5.0200 | 5.0900 | 5.0900 | 12,645,150 |
| Apr 14, 2025 | 5.2300 | 5.5700 | 5.1200 | 5.2900 | 5.2900 | 20,178,500 |
| Apr 11, 2025 | 4.7600 | 5.7000 | 4.6800 | 5.2300 | 5.2300 | 26,449,750 |
| Apr 10, 2025 | 4.4400 | 4.9400 | 4.4400 | 4.7600 | 4.7600 | 18,839,300 |
| Apr 9, 2025 | 4.3000 | 4.4300 | 3.8500 | 4.3800 | 4.3800 | 17,621,250 |
| Apr 8, 2025 | 4.2900 | 4.6000 | 4.0500 | 4.2900 | 4.2900 | 20,532,200 |
| Apr 7, 2025 | 4.8500 | 5.0000 | 4.2900 | 4.2900 | 4.2900 | 20,196,050 |
| Apr 3, 2025 | 5.4000 | 5.5400 | 5.2100 | 5.3600 | 5.3600 | 14,252,050 |
| Apr 2, 2025 | 5.5000 | 5.5700 | 5.3000 | 5.5200 | 5.5200 | 14,320,946 |
| Apr 1, 2025 | 5.5900 | 5.7300 | 5.5200 | 5.5200 | 5.5200 | 12,456,700 |
| Mar 31, 2025 | 5.5400 | 5.6700 | 5.2800 | 5.5000 | 5.5000 | 16,274,850 |
| Mar 28, 2025 | 5.8100 | 6.0400 | 5.5500 | 5.5800 | 5.5800 | 25,366,630 |
| Mar 27, 2025 | 5.2900 | 6.1500 | 5.0900 | 5.9700 | 5.9700 | 35,743,425 |
| Mar 26, 2025 | 5.5100 | 5.6400 | 5.2600 | 5.3100 | 5.3100 | 17,632,801 |
| Mar 25, 2025 | 5.8100 | 5.9500 | 5.5600 | 5.5800 | 5.5800 | 16,640,800 |
| Mar 24, 2025 | 5.6700 | 5.7900 | 5.4500 | 5.7000 | 5.7000 | 19,242,915 |
| Mar 21, 2025 | 6.1000 | 6.2500 | 5.8300 | 5.8500 | 5.8500 | 19,948,400 |
| Mar 20, 2025 | 5.8600 | 6.1500 | 5.8100 | 5.9000 | 5.9000 | 24,879,226 |
| Mar 19, 2025 | 5.6700 | 6.1800 | 5.6600 | 5.9200 | 5.9200 | 27,102,354 |
| Mar 18, 2025 | 5.7900 | 5.8000 | 5.6600 | 5.6900 | 5.6900 | 8,423,100 |
| Mar 17, 2025 | 5.7000 | 5.8200 | 5.6500 | 5.7300 | 5.7300 | 10,369,950 |
| Mar 14, 2025 | 5.5500 | 5.7600 | 5.5500 | 5.7500 | 5.7500 | 13,249,350 |
| Mar 13, 2025 | 5.6800 | 6.1300 | 5.6700 | 5.7000 | 5.7000 | 20,805,350 |
| Mar 12, 2025 | 5.7500 | 5.8300 | 5.6500 | 5.7000 | 5.7000 | 12,116,049 |
| Mar 11, 2025 | 5.9300 | 5.9300 | 5.6500 | 5.7600 | 5.7600 | 18,977,353 |
| Mar 10, 2025 | 6.1400 | 6.2300 | 5.9100 | 5.9700 | 5.9700 | 24,243,100 |
| Mar 7, 2025 | 5.8000 | 6.2900 | 5.7600 | 6.1400 | 6.1400 | 35,801,443 |
| Mar 6, 2025 | 5.7800 | 5.8500 | 5.7000 | 5.8000 | 5.8000 | 18,912,965 |
| Mar 5, 2025 | 5.6400 | 5.9100 | 5.6400 | 5.8100 | 5.8100 | 19,637,300 |
| Mar 4, 2025 | 5.5700 | 5.7900 | 5.3500 | 5.7800 | 5.7800 | 23,095,750 |
| Mar 3, 2025 | 5.6000 | 5.8400 | 5.4300 | 5.5800 | 5.5800 | 27,970,025 |
| Feb 28, 2025 | 5.6500 | 6.1500 | 5.5700 | 5.7700 | 5.7700 | 41,814,695 |
| Feb 27, 2025 | 5.2700 | 6.0700 | 5.2700 | 5.8200 | 5.8200 | 52,577,850 |
| Feb 26, 2025 | 5.3100 | 5.3600 | 5.1500 | 5.2700 | 5.2700 | 20,336,299 |
| Feb 25, 2025 | 5.1000 | 5.4500 | 4.9600 | 5.2200 | 5.2200 | 35,059,557 |
| Feb 24, 2025 | 4.7800 | 5.3000 | 4.7500 | 5.1900 | 5.1900 | 40,225,601 |
| Feb 21, 2025 | 4.8100 | 4.8900 | 4.7000 | 4.7700 | 4.7700 | 16,564,450 |
| Feb 20, 2025 | 4.6400 | 4.9000 | 4.6000 | 4.8500 | 4.8500 | 20,297,800 |
| Feb 19, 2025 | 4.6800 | 4.7100 | 4.5900 | 4.6400 | 4.6400 | 13,016,950 |
| Feb 18, 2025 | 4.9100 | 4.9300 | 4.5600 | 4.5800 | 4.5800 | 19,772,400 |
| Feb 17, 2025 | 4.9200 | 5.0300 | 4.8300 | 4.9100 | 4.9100 | 18,800,500 |
| Feb 14, 2025 | 4.8300 | 4.9600 | 4.7600 | 4.9300 | 4.9300 | 20,701,076 |
| Feb 13, 2025 | 4.9500 | 4.9800 | 4.8000 | 4.8300 | 4.8300 | 18,545,053 |
| Feb 12, 2025 | 4.8700 | 5.0800 | 4.8100 | 4.8600 | 4.8600 | 24,254,600 |
| Feb 11, 2025 | 4.9500 | 4.9900 | 4.6700 | 4.8900 | 4.8900 | 31,374,650 |
| Feb 10, 2025 | 4.4700 | 4.8700 | 4.4000 | 4.8300 | 4.8300 | 32,449,000 |
| Feb 7, 2025 | 4.3000 | 4.5200 | 4.2500 | 4.4300 | 4.4300 | 28,560,324 |
| Feb 6, 2025 | 4.2400 | 4.3300 | 4.0300 | 4.2000 | 4.2000 | 22,964,850 |
| Feb 5, 2025 | 3.8000 | 4.1900 | 3.8000 | 4.1000 | 4.1000 | 29,166,187 |
| Jan 27, 2025 | 3.9600 | 3.9900 | 3.7300 | 3.7600 | 3.7600 | 32,580,131 |
| Jan 24, 2025 | 3.7600 | 4.2300 | 3.7600 | 4.0000 | 4.0000 | 51,556,501 |
| Jan 23, 2025 | 4.9000 | 5.0600 | 4.6900 | 4.7000 | 4.7000 | 32,441,550 |
| Jan 22, 2025 | 4.8900 | 5.4500 | 4.8300 | 4.9800 | 4.9800 | 41,931,804 |
| Jan 21, 2025 | 4.8100 | 4.8500 | 4.6400 | 4.6800 | 4.6800 | 10,513,500 |
| Jan 20, 2025 | 4.8900 | 4.9100 | 4.6800 | 4.8100 | 4.8100 | 12,464,100 |
| Jan 17, 2025 | 4.9000 | 4.9500 | 4.8000 | 4.8200 | 4.8200 | 13,380,700 |
| Jan 16, 2025 | 4.9200 | 4.9500 | 4.8400 | 4.9400 | 4.9400 | 16,041,899 |
| Jan 15, 2025 | 4.9500 | 4.9800 | 4.7300 | 4.8100 | 4.8100 | 11,874,550 |
| Jan 14, 2025 | 4.6700 | 4.8600 | 4.6100 | 4.8600 | 4.8600 | 15,300,575 |
| Jan 13, 2025 | 4.5600 | 4.6100 | 4.3200 | 4.5800 | 4.5800 | 12,176,615 |
| Jan 10, 2025 | 4.9200 | 4.9200 | 4.5400 | 4.5400 | 4.5400 | 13,100,000 |
| Jan 9, 2025 | 4.8500 | 4.9500 | 4.7500 | 4.8600 | 4.8600 | 14,081,750 |
| Jan 8, 2025 | 4.8200 | 4.9700 | 4.6900 | 4.8500 | 4.8500 | 19,437,790 |
| Jan 7, 2025 | 4.8900 | 4.8900 | 4.6000 | 4.8200 | 4.8200 | 21,460,650 |
| Jan 6, 2025 | 4.5400 | 4.9600 | 4.3700 | 4.8400 | 4.8400 | 32,674,795 |
| Jan 3, 2025 | 5.0000 | 5.0500 | 4.5300 | 4.5800 | 4.5800 | 19,433,700 |
| Jan 2, 2025 | 5.0000 | 5.1300 | 4.8800 | 4.9200 | 4.9200 | 15,941,875 |
| Dec 31, 2024 | 5.2400 | 5.2900 | 5.0200 | 5.0400 | 5.0400 | 16,892,000 |
| Dec 30, 2024 | 5.5500 | 5.5500 | 5.1700 | 5.2600 | 5.2600 | 15,592,960 |
| Dec 27, 2024 | 5.4000 | 5.5800 | 5.3800 | 5.5100 | 5.5100 | 13,013,875 |
| Dec 26, 2024 | 5.4000 | 5.5200 | 5.3300 | 5.3900 | 5.3900 | 11,238,804 |
| Dec 25, 2024 | 5.6500 | 5.6900 | 5.2700 | 5.3900 | 5.3900 | 19,071,822 |
| Dec 24, 2024 | 5.8000 | 5.9600 | 5.6000 | 5.6900 | 5.6900 | 18,298,054 |
| Dec 23, 2024 | 6.4000 | 6.4000 | 5.8600 | 5.8600 | 5.8600 | 15,194,200 |
| Dec 20, 2024 | 6.2000 | 6.3800 | 6.1900 | 6.3600 | 6.3600 | 9,414,504 |
| Dec 19, 2024 | 6.3600 | 6.3600 | 6.1300 | 6.2300 | 6.2300 | 11,188,860 |
| Dec 18, 2024 | 6.3000 | 6.4500 | 6.2000 | 6.3700 | 6.3700 | 11,894,822 |
| Dec 17, 2024 | 6.8500 | 6.8500 | 6.2700 | 6.3500 | 6.3500 | 21,578,000 |
| Dec 16, 2024 | 7.0000 | 7.1600 | 6.7000 | 6.8100 | 6.8100 | 26,978,800 |
| Dec 13, 2024 | 7.1100 | 7.3100 | 7.0300 | 7.0700 | 7.0700 | 36,367,876 |
| Dec 12, 2024 | 6.8700 | 7.5000 | 6.8500 | 7.1700 | 7.1700 | 47,102,804 |
| Dec 11, 2024 | 6.8000 | 6.9500 | 6.7100 | 6.8900 | 6.8900 | 14,614,475 |
| Dec 10, 2024 | 7.2000 | 7.2100 | 6.8400 | 6.8500 | 6.8500 | 25,761,785 |
| Dec 9, 2024 | 6.9800 | 7.2600 | 6.9200 | 6.9300 | 6.9300 | 27,141,225 |
| Dec 6, 2024 | 6.9300 | 7.0900 | 6.7500 | 6.9200 | 6.9200 | 22,004,650 |
| Dec 5, 2024 | 6.8100 | 7.0000 | 6.7700 | 6.9300 | 6.9300 | 15,399,900 |
| Dec 4, 2024 | 6.9800 | 7.1300 | 6.8100 | 6.8700 | 6.8700 | 22,268,225 |
| Dec 3, 2024 | 7.2100 | 7.3400 | 6.9800 | 7.1400 | 7.1400 | 32,181,550 |
| Dec 2, 2024 | 6.7800 | 7.2000 | 6.7500 | 7.1600 | 7.1600 | 36,396,000 |
| Nov 29, 2024 | 6.7600 | 6.9100 | 6.6500 | 6.8100 | 6.8100 | 20,515,545 |
| Nov 28, 2024 | 6.7800 | 7.0300 | 6.7800 | 6.8200 | 6.8200 | 22,076,205 |
| Nov 27, 2024 | 6.7300 | 7.1600 | 6.5100 | 6.9100 | 6.9100 | 29,713,560 |
| Nov 26, 2024 | 6.6400 | 7.2500 | 6.5000 | 6.8400 | 6.8400 | 34,764,460 |
| Nov 25, 2024 | 6.3900 | 6.8700 | 6.3900 | 6.6400 | 6.6400 | 24,986,645 |
| Nov 22, 2024 | 7.0000 | 7.0000 | 6.3400 | 6.4200 | 6.4200 | 29,188,451 |
| Nov 21, 2024 | 6.6500 | 7.2600 | 6.5200 | 6.9800 | 6.9800 | 38,536,426 |
| Nov 20, 2024 | 6.3600 | 6.7300 | 6.3600 | 6.6400 | 6.6400 | 27,763,568 |
| Nov 19, 2024 | 6.1600 | 6.4300 | 6.1000 | 6.4100 | 6.4100 | 23,315,216 |
| Nov 18, 2024 | 6.9200 | 7.0000 | 6.1200 | 6.2100 | 6.2100 | 40,427,646 |
| Nov 15, 2024 | 7.2000 | 7.4300 | 6.9000 | 6.9800 | 6.9800 | 44,632,489 |
| Nov 14, 2024 | 7.3100 | 7.6000 | 6.9000 | 7.4800 | 7.4800 | 62,346,460 |
| Nov 13, 2024 | 7.9400 | 8.0900 | 7.2800 | 7.3000 | 7.3000 | 97,950,054 |
| Nov 12, 2024 | 6.7900 | 8.1400 | 6.7900 | 8.1400 | 8.1400 | 104,531,836 |
| Nov 11, 2024 | 6.6700 | 6.8200 | 6.6000 | 6.7800 | 6.7800 | 32,034,171 |
| Nov 8, 2024 | 7.1100 | 7.2900 | 6.8600 | 6.8900 | 6.8900 | 40,768,750 |
| Nov 7, 2024 | 6.9400 | 7.4000 | 6.7000 | 7.1000 | 7.1000 | 45,380,979 |
| Nov 6, 2024 | 6.8500 | 7.4900 | 6.8500 | 7.0800 | 7.0800 | 50,527,030 |
| Nov 5, 2024 | 6.7600 | 7.1100 | 6.6300 | 6.9500 | 6.9500 | 40,686,272 |
| Nov 4, 2024 | 6.6000 | 6.9500 | 6.4600 | 6.7800 | 6.7800 | 35,852,477 |
| Nov 1, 2024 | 6.6600 | 7.3400 | 6.1200 | 6.7800 | 6.7800 | 61,552,746 |
| Oct 31, 2024 | 6.7000 | 7.1500 | 6.5700 | 6.8500 | 6.8500 | 50,731,774 |
| Oct 30, 2024 | 6.8600 | 7.1500 | 6.6400 | 6.7800 | 6.7800 | 59,098,738 |
| Oct 29, 2024 | 7.7000 | 7.8800 | 7.1200 | 7.3800 | 7.3800 | 90,502,155 |
| Oct 28, 2024 | 6.7400 | 8.0600 | 6.7300 | 7.9500 | 7.9500 | 100,613,253 |
| Oct 25, 2024 | 6.3300 | 6.9900 | 5.9600 | 6.7200 | 6.7200 | 69,761,312 |
| Oct 24, 2024 | 6.4500 | 7.2900 | 6.4500 | 6.6100 | 6.6100 | 85,862,784 |
| Oct 23, 2024 | 6.4600 | 7.1800 | 6.2100 | 6.6000 | 6.6000 | 110,084,439 |
| Oct 22, 2024 | 4.9400 | 5.9900 | 4.8800 | 5.9900 | 5.9900 | 51,380,292 |
| Oct 21, 2024 | 4.8400 | 5.1000 | 4.7800 | 4.9900 | 4.9900 | 30,673,302 |
| Oct 18, 2024 | 4.5800 | 4.9200 | 4.5300 | 4.8400 | 4.8400 | 26,344,571 |
| Oct 17, 2024 | 4.7800 | 4.8100 | 4.5300 | 4.5700 | 4.5700 | 22,039,604 |
| Oct 16, 2024 | 4.7700 | 4.8800 | 4.6300 | 4.6800 | 4.6800 | 22,352,600 |
| Oct 15, 2024 | 4.8900 | 5.1100 | 4.7800 | 4.9000 | 4.9000 | 26,577,467 |
| Oct 14, 2024 | 4.8400 | 4.9500 | 4.6000 | 4.9400 | 4.9400 | 25,574,321 |
| Oct 11, 2024 | 5.1500 | 5.2400 | 4.7000 | 4.8300 | 4.8300 | 32,725,600 |
| Oct 10, 2024 | 5.2500 | 5.7800 | 5.0300 | 5.3600 | 5.3600 | 45,672,415 |
| Oct 9, 2024 | 5.9300 | 6.0000 | 5.0900 | 5.1100 | 5.1100 | 52,315,001 |
| Oct 8, 2024 | 6.0400 | 6.0400 | 5.1900 | 6.0400 | 6.0400 | 62,742,775 |
| Sep 30, 2024 | 4.4400 | 5.0300 | 4.4400 | 5.0300 | 5.0300 | 52,185,271 |
| Sep 27, 2024 | 3.9100 | 4.2200 | 3.9100 | 4.1900 | 4.1900 | 36,520,666 |
| Sep 26, 2024 | 3.9000 | 3.9300 | 3.7600 | 3.9100 | 3.9100 | 32,306,589 |
| Sep 25, 2024 | 3.7300 | 4.1300 | 3.6500 | 3.9200 | 3.9200 | 39,620,664 |
| Sep 24, 2024 | 3.6200 | 3.7900 | 3.4700 | 3.6800 | 3.6800 | 29,439,640 |
| Sep 23, 2024 | 3.4400 | 3.7300 | 3.4400 | 3.6300 | 3.6300 | 25,360,576 |
| Sep 20, 2024 | 3.5800 | 3.6300 | 3.4200 | 3.4400 | 3.4400 | 18,831,175 |
| Sep 19, 2024 | 3.5900 | 3.6200 | 3.4100 | 3.5700 | 3.5700 | 19,926,300 |
| Sep 18, 2024 | 3.8900 | 3.9300 | 3.4700 | 3.5400 | 3.5400 | 27,371,750 |
| Sep 13, 2024 | 4.1500 | 4.1500 | 3.8000 | 3.8000 | 3.8000 | 34,887,100 |
| Sep 12, 2024 | 4.0000 | 4.5500 | 3.9200 | 4.1600 | 4.1600 | 48,544,623 |
| Sep 11, 2024 | 4.0000 | 4.1100 | 3.8100 | 3.9300 | 3.9300 | 42,139,566 |
| Sep 10, 2024 | 4.4400 | 4.5600 | 4.0500 | 4.1600 | 4.1600 | 70,128,856 |
| Sep 9, 2024 | 3.4700 | 4.0600 | 3.4000 | 4.0600 | 4.0600 | 46,441,415 |
| Sep 6, 2024 | 3.5500 | 3.7500 | 3.3600 | 3.3800 | 3.3800 | 26,377,765 |
| Sep 5, 2024 | 3.3500 | 3.5300 | 3.3300 | 3.5000 | 3.5000 | 20,362,350 |
| Sep 4, 2024 | 3.4100 | 3.4300 | 3.3200 | 3.3400 | 3.3400 | 7,943,650 |
| Sep 3, 2024 | 3.4500 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 9,898,900 |
| Sep 2, 2024 | 3.4400 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | 14,296,300 |
| Aug 30, 2024 | 3.3900 | 3.5200 | 3.3700 | 3.4600 | 3.4600 | 13,713,106 |
| Aug 29, 2024 | 3.3800 | 3.4600 | 3.3400 | 3.4500 | 3.4500 | 9,276,600 |
| Aug 28, 2024 | 3.4100 | 3.4400 | 3.3300 | 3.3800 | 3.3800 | 8,002,250 |
| Aug 27, 2024 | 3.4700 | 3.5500 | 3.3600 | 3.3600 | 3.3600 | 9,205,250 |
| Aug 26, 2024 | 3.4900 | 3.5200 | 3.4500 | 3.4700 | 3.4700 | 10,006,150 |
| Aug 23, 2024 | 3.5800 | 3.6100 | 3.4400 | 3.4500 | 3.4500 | 15,025,456 |
| Aug 22, 2024 | 3.6400 | 3.8200 | 3.5800 | 3.6000 | 3.6000 | 19,016,625 |
| Aug 21, 2024 | 3.6000 | 3.6200 | 3.5200 | 3.5800 | 3.5800 | 9,379,300 |
| Aug 20, 2024 | 3.7100 | 3.7400 | 3.5700 | 3.5900 | 3.5900 | 17,510,631 |
| Aug 19, 2024 | 3.9500 | 3.9600 | 3.7100 | 3.7400 | 3.7400 | 20,505,031 |
| Aug 16, 2024 | 3.9100 | 4.0200 | 3.8900 | 3.9500 | 3.9500 | 16,475,790 |
| Aug 15, 2024 | 3.9100 | 4.0200 | 3.8700 | 3.9500 | 3.9500 | 18,836,350 |
| Aug 14, 2024 | 3.9400 | 3.9600 | 3.8600 | 3.9100 | 3.9100 | 16,622,269 |
| Aug 13, 2024 | 4.0300 | 4.0600 | 3.8400 | 3.9200 | 3.9200 | 23,843,111 |
| Aug 12, 2024 | 4.0300 | 4.1600 | 3.9700 | 4.0100 | 4.0100 | 25,363,229 |
| Aug 9, 2024 | 4.1700 | 4.2000 | 3.9700 | 3.9800 | 3.9800 | 30,517,169 |
| Aug 8, 2024 | 4.1100 | 4.4600 | 4.0400 | 4.1900 | 4.1900 | 43,087,490 |
| Aug 7, 2024 | 4.2300 | 4.2900 | 4.1200 | 4.1200 | 4.1200 | 32,951,529 |
| Aug 6, 2024 | 4.1700 | 4.3900 | 3.9200 | 4.2900 | 4.2900 | 45,938,200 |
| Aug 5, 2024 | 4.4600 | 4.5200 | 3.9900 | 4.0400 | 4.0400 | 52,628,366 |
| Aug 2, 2024 | 4.5000 | 4.8800 | 4.4400 | 4.7600 | 4.7600 | 62,243,231 |
| Aug 1, 2024 | 4.4200 | 4.9000 | 4.4000 | 4.5800 | 4.5800 | 59,774,369 |
| Jul 31, 2024 | 4.3400 | 4.4800 | 4.2000 | 4.4000 | 4.4000 | 42,021,275 |
| Jul 30, 2024 | 4.3300 | 4.6700 | 4.2500 | 4.4000 | 4.4000 | 46,098,129 |
| Jul 29, 2024 | 4.3800 | 4.5900 | 4.3100 | 4.4000 | 4.4000 | 50,943,075 |
| Jul 26, 2024 | 4.6500 | 4.7300 | 4.3200 | 4.3400 | 4.3400 | 70,198,829 |
| Jul 25, 2024 | 4.8900 | 5.1500 | 4.7400 | 4.9300 | 4.9300 | 62,835,519 |
| Jul 24, 2024 | 5.0600 | 5.2400 | 4.7000 | 4.8900 | 4.8900 | 69,225,748 |
| Jul 23, 2024 | 5.3000 | 5.4800 | 5.0200 | 5.1500 | 5.1500 | 76,510,976 |
| Jul 22, 2024 | 5.9100 | 6.1100 | 5.4900 | 5.5200 | 5.5200 | 70,979,019 |
| Jul 19, 2024 | 6.2800 | 6.5700 | 5.8000 | 6.0100 | 6.0100 | 80,615,196 |
| Jul 18, 2024 | 5.9800 | 6.4500 | 5.7000 | 6.4000 | 6.4000 | 86,321,097 |
| Jul 17, 2024 | 5.3700 | 6.1700 | 5.3700 | 6.0000 | 6.0000 | 96,982,449 |
| Jul 16, 2024 | 5.6100 | 5.9700 | 5.2500 | 5.4100 | 5.4100 | 75,585,742 |
| Jul 15, 2024 | 4.7400 | 5.8500 | 4.5300 | 5.6400 | 5.6400 | 84,977,730 |
| Jul 12, 2024 | 5.7500 | 6.2000 | 5.0000 | 5.0400 | 5.0400 | 90,327,998 |
| Jul 11, 2024 | 4.6800 | 5.7500 | 4.6800 | 5.7500 | 5.7500 | 84,388,436 |
| Jul 10, 2024 | 4.1900 | 5.2700 | 3.8900 | 5.0500 | 5.0500 | 86,059,113 |
| Jul 9, 2024 | 4.7000 | 4.8600 | 4.2300 | 4.4500 | 4.4500 | 66,519,000 |
| Jul 8, 2024 | 4.5900 | 5.4200 | 4.2800 | 4.9100 | 4.9100 | 85,910,719 |
| Jul 5, 2024 | 3.7000 | 4.6200 | 3.5200 | 4.6200 | 4.6200 | 60,521,002 |
| Jul 4, 2024 | 3.3700 | 3.9600 | 2.9600 | 3.8500 | 3.8500 | 65,371,956 |
| Jul 3, 2024 | 3.1000 | 3.3700 | 3.1000 | 3.3700 | 3.3700 | 9,012,556 |
| Jul 2, 2024 | 2.3900 | 2.8100 | 2.3300 | 2.8100 | 2.8100 | 19,932,500 |
| Jul 1, 2024 | 2.3400 | 2.3600 | 2.2500 | 2.3400 | 2.3400 | 7,325,250 |
| Jun 28, 2024 | 2.4800 | 2.4800 | 2.2800 | 2.3100 | 2.3100 | 8,892,800 |
| Jun 27, 2024 | 2.4500 | 2.5100 | 2.3800 | 2.4100 | 2.4100 | 6,386,756 |
| Jun 26, 2024 | 2.3400 | 2.4400 | 2.2400 | 2.4300 | 2.4300 | 6,990,505 |
| Jun 25, 2024 | 2.3400 | 2.3800 | 2.2700 | 2.2900 | 2.2900 | 8,631,550 |
| Jun 24, 2024 | 2.3800 | 2.4100 | 2.2700 | 2.3300 | 2.3300 | 9,269,750 |
| Jun 21, 2024 | 2.5100 | 2.5200 | 2.4100 | 2.4300 | 2.4300 | 6,581,250 |
| Jun 20, 2024 | 2.6000 | 2.6600 | 2.4900 | 2.4900 | 2.4900 | 7,290,200 |
| Jun 19, 2024 | 2.7200 | 2.7400 | 2.6200 | 2.6300 | 2.6300 | 6,458,029 |
| Jun 18, 2024 | 2.6300 | 2.7200 | 2.6000 | 2.6800 | 2.6800 | 6,739,929 |
| Jun 17, 2024 | 2.6900 | 2.7000 | 2.5900 | 2.6300 | 2.6300 | 8,684,523 |
| Jun 14, 2024 | 2.7700 | 2.7800 | 2.5800 | 2.6900 | 2.6900 | 7,435,576 |
| Jun 13, 2024 | 2.8300 | 2.8800 | 2.7000 | 2.7200 | 2.7200 | 10,813,400 |
| Jun 12, 2024 | 2.6300 | 2.8200 | 2.6000 | 2.8100 | 2.8100 | 11,007,950 |
| Jun 11, 2024 | 2.6500 | 2.6800 | 2.4900 | 2.6200 | 2.6200 | 11,329,476 |
| Jun 7, 2024 | 2.5100 | 2.7200 | 2.4900 | 2.6500 | 2.6500 | 15,065,576 |
| Jun 6, 2024 | 2.7600 | 2.7700 | 2.3600 | 2.4600 | 2.4600 | 19,745,876 |
| Jun 5, 2024 | 2.8600 | 2.8700 | 2.6300 | 2.7600 | 2.7600 | 16,836,499 |
| Jun 4, 2024 | 3.1000 | 3.1400 | 2.8200 | 2.8400 | 2.8400 | 17,306,496 |
| Jun 3, 2024 | 3.2000 | 3.2700 | 3.0900 | 3.1400 | 3.1400 | 10,723,053 |
| May 31, 2024 | 3.4300 | 3.4700 | 3.2300 | 3.2800 | 3.2800 | 8,835,421 |
| May 30, 2024 | 3.4700 | 3.5500 | 3.3500 | 3.4000 | 3.4000 | 6,740,500 |
| May 29, 2024 | 3.3700 | 3.5100 | 3.3500 | 3.5000 | 3.5000 | 8,154,200 |
| May 28, 2024 | 3.4100 | 3.5100 | 3.3400 | 3.3900 | 3.3900 | 7,497,600 |
| May 27, 2024 | 3.3800 | 3.4800 | 3.3200 | 3.4100 | 3.4100 | 6,452,600 |
| May 24, 2024 | 3.3700 | 3.4400 | 3.2800 | 3.3900 | 3.3900 | 7,105,800 |
| May 23, 2024 | 3.5300 | 3.5600 | 3.3500 | 3.3700 | 3.3700 | 7,932,750 |
Related Tickers
2M7C.SG China Medical System Holdings Ltd
1.1000
+8.91%
RDY Dr. Reddy's Laboratories Limited
14.28
-0.35%
RVV.CN Revive Therapeutics Ltd.
0.0250
0.00%
HCM HUTCHMED (China) Limited
13.27
+0.38%
TAK Takeda Pharmaceutical Company Limited
14.41
+0.63%
BCRX BioCryst Pharmaceuticals, Inc.
10.39
+3.18%
BHC Bausch Health Companies Inc.
4.5000
+0.45%