Shenzhen - Delayed Quote CNY

Sirio Pharma Co., Ltd. (300791.SZ)

23.73

-0.53

(-2.19%)

As of 10:32:40 AM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	29.00	24.03	23.15	23.73	23.73	5,652,602
May 28, 2025	23.17	24.39	22.40	24.26	24.26	14,319,953
May 27, 2025	0.65 Dividend
May 27, 2025	23.82	24.28	22.70	23.26	23.26	12,073,818
May 27, 2025	1.3:1 Stock Splits
May 26, 2025	23.46	23.58	22.69	23.14	22.49	8,073,882
May 23, 2025	23.82	24.44	23.45	23.60	22.94	14,479,410
May 22, 2025	23.12	23.42	22.42	22.53	21.90	7,373,865
May 21, 2025	24.02	24.44	22.88	23.00	22.35	13,684,650
May 20, 2025	24.39	26.08	23.72	24.14	23.46	15,043,892
May 19, 2025	23.15	24.95	22.95	24.47	23.78	13,238,340
May 16, 2025	22.31	25.00	21.66	24.06	23.39	18,743,111
May 15, 2025	20.68	23.62	20.48	23.42	22.77	17,108,930
May 14, 2025	20.69	20.80	20.38	20.65	20.07	3,780,779
May 13, 2025	20.27	21.07	20.04	20.87	20.28	7,706,895
May 12, 2025	19.98	20.45	19.88	20.08	19.51	5,217,228
May 9, 2025	19.32	20.58	19.20	20.12	19.56	7,667,071
May 8, 2025	19.18	19.42	19.09	19.33	18.79	2,735,073
May 7, 2025	19.31	19.60	18.91	19.31	18.77	4,169,423
May 6, 2025	19.31	19.50	19.00	19.17	18.63	5,388,130
Apr 30, 2025	19.46	19.72	19.20	19.28	18.74	2,304,380
Apr 29, 2025	19.42	19.51	19.14	19.36	18.82	1,972,243
Apr 28, 2025	19.54	19.68	19.12	19.39	18.85	2,065,011
Apr 25, 2025	19.89	19.97	19.54	19.55	19.00	2,719,860
Apr 24, 2025	19.46	20.22	19.33	19.67	19.12	3,870,695
Apr 23, 2025	19.28	19.65	19.12	19.60	19.05	3,911,437
Apr 22, 2025	19.14	19.46	18.94	19.18	18.65	3,344,640
Apr 21, 2025	18.89	19.38	18.82	19.17	18.63	2,613,848
Apr 18, 2025	19.10	19.37	18.88	18.91	18.38	3,940,976
Apr 17, 2025	18.83	19.19	18.69	18.86	18.33	2,393,779
Apr 16, 2025	19.17	19.21	18.50	18.89	18.36	2,702,159
Apr 15, 2025	18.90	19.49	18.57	19.23	18.69	4,839,991
Apr 14, 2025	18.86	19.31	18.72	18.78	18.26	3,596,691
Apr 11, 2025	19.13	19.47	18.78	18.85	18.32	4,028,209
Apr 10, 2025	18.45	19.88	18.45	19.34	18.80	6,469,005
Apr 9, 2025	17.47	18.41	16.32	18.15	17.64	5,301,370
Apr 8, 2025	17.36	18.45	17.36	17.92	17.42	5,400,330
Apr 7, 2025	19.38	19.91	16.89	17.02	16.54	6,487,315
Apr 3, 2025	21.15	21.27	20.62	20.98	20.40	3,135,951
Apr 2, 2025	21.28	21.34	20.89	20.97	20.38	2,738,528
Apr 1, 2025	20.16	21.65	20.16	21.27	20.67	7,164,040
Mar 31, 2025	20.25	20.43	19.90	20.13	19.57	2,899,208
Mar 28, 2025	20.68	20.75	20.22	20.25	19.68	2,011,994
Mar 27, 2025	20.59	20.90	20.48	20.66	20.08	1,901,614
Mar 26, 2025	20.46	20.82	20.21	20.68	20.10	2,143,488
Mar 25, 2025	20.72	21.23	20.37	20.52	19.94	3,323,583
Mar 24, 2025	20.81	21.12	20.27	20.81	20.22	3,033,134
Mar 21, 2025	21.11	21.40	20.72	20.80	20.22	3,280,123
Mar 20, 2025	21.48	21.52	21.09	21.18	20.58	3,549,806
Mar 19, 2025	21.77	21.94	21.38	21.49	20.89	3,165,357
Mar 18, 2025	21.96	22.08	21.55	21.75	21.14	3,088,224
Mar 17, 2025	22.19	22.91	21.89	21.95	21.33	5,498,797
Mar 14, 2025	22.08	22.37	21.69	22.32	21.70	7,350,657
Mar 13, 2025	20.92	22.45	20.86	22.15	21.53	11,343,917
Mar 12, 2025	20.92	21.51	20.86	21.00	20.41	3,747,971
Mar 11, 2025	20.68	21.00	20.48	20.91	20.32	2,048,230
Mar 10, 2025	20.72	21.14	20.66	20.83	20.25	2,529,338
Mar 7, 2025	20.45	20.82	20.30	20.69	20.11	2,439,768
Mar 6, 2025	20.31	20.59	20.13	20.50	19.92	2,749,238
Mar 5, 2025	20.76	20.76	20.24	20.31	19.74	2,541,906
Mar 4, 2025	20.88	21.28	20.45	20.70	20.12	3,497,115
Mar 3, 2025	20.55	20.98	20.53	20.67	20.09	2,553,333
Feb 28, 2025	20.95	21.04	20.45	20.50	19.92	3,217,496
Feb 27, 2025	21.02	21.15	20.72	21.01	20.42	3,161,921
Feb 26, 2025	21.22	21.42	20.70	20.97	20.38	4,192,706
Feb 25, 2025	20.68	21.27	20.35	21.02	20.43	6,070,140
Feb 24, 2025	19.72	20.80	19.72	20.80	20.22	6,666,544
Feb 21, 2025	20.04	20.07	19.45	19.79	19.24	3,635,759
Feb 20, 2025	19.23	20.15	19.23	19.67	19.12	3,535,090
Feb 19, 2025	18.71	19.58	18.62	19.17	18.63	3,112,098
Feb 18, 2025	19.36	19.46	18.58	18.65	18.13	3,133,754
Feb 17, 2025	19.61	19.81	19.31	19.39	18.85	2,778,594
Feb 14, 2025	19.42	19.68	19.33	19.55	19.00	2,727,936
Feb 13, 2025	19.38	19.55	19.15	19.38	18.84	2,594,787
Feb 12, 2025	19.18	19.31	19.05	19.30	18.76	1,836,172
Feb 11, 2025	19.52	19.62	18.90	19.21	18.67	2,365,756
Feb 10, 2025	19.22	19.58	19.12	19.52	18.97	2,937,967
Feb 7, 2025	18.69	19.52	18.63	19.22	18.68	4,000,213
Feb 6, 2025	18.58	18.75	18.24	18.75	18.23	3,013,541
Feb 5, 2025	19.28	19.36	18.50	18.58	18.06	3,250,899
Jan 27, 2025	19.22	19.50	19.16	19.23	18.69	1,752,847
Jan 24, 2025	19.08	19.28	18.92	19.21	18.67	1,707,907
Jan 23, 2025	19.23	19.39	18.97	19.09	18.56	2,198,981
Jan 22, 2025	19.65	19.65	18.97	19.06	18.53	1,874,813
Jan 21, 2025	19.70	19.92	19.45	19.60	19.05	1,894,100
Jan 20, 2025	19.73	19.84	19.48	19.55	19.00	1,564,773
Jan 17, 2025	19.32	19.71	19.22	19.50	18.95	1,798,343
Jan 16, 2025	19.53	19.58	19.22	19.42	18.87	1,844,079
Jan 15, 2025	19.34	19.61	19.13	19.48	18.93	1,666,173
Jan 14, 2025	18.80	19.38	18.72	19.35	18.80	1,964,619
Jan 13, 2025	18.68	18.82	18.38	18.76	18.23	1,643,717
Jan 10, 2025	19.38	19.57	18.87	18.87	18.34	1,812,722
Jan 9, 2025	19.67	19.78	19.31	19.50	18.95	1,238,796
Jan 8, 2025	19.47	19.82	19.15	19.66	19.11	1,838,850
Jan 7, 2025	19.37	19.62	18.94	19.60	19.05	2,184,722
Jan 6, 2025	19.27	19.89	18.77	19.39	18.85	2,936,473
Jan 3, 2025	20.16	20.41	19.23	19.23	18.69	3,468,985
Jan 2, 2025	20.25	21.00	19.92	20.15	19.58	3,166,212
Dec 31, 2024	20.75	20.99	20.23	20.25	19.68	2,434,627
Dec 30, 2024	20.93	20.93	20.49	20.68	20.10	2,594,021
Dec 27, 2024	20.82	21.12	20.59	20.93	20.34	1,716,182
Dec 26, 2024	21.08	21.15	20.72	20.85	20.27	1,968,148
Dec 25, 2024	21.49	21.50	20.54	21.04	20.45	3,036,176
Dec 24, 2024	21.23	21.59	21.11	21.50	20.90	2,379,581
Dec 23, 2024	21.77	21.98	21.10	21.11	20.51	3,094,041
Dec 20, 2024	21.55	22.47	21.38	21.90	21.28	3,386,500
Dec 19, 2024	21.56	21.85	21.35	21.62	21.01	2,564,159
Dec 18, 2024	21.83	22.15	21.51	21.71	21.10	2,776,416
Dec 17, 2024	22.65	22.68	21.49	21.85	21.23	6,413,687
Dec 16, 2024	23.27	23.83	22.55	22.70	22.06	6,602,908
Dec 13, 2024	22.78	23.39	22.32	23.01	22.36	7,250,545
Dec 12, 2024	22.13	23.02	21.82	22.89	22.25	7,703,416
Dec 11, 2024	21.46	22.20	21.32	22.08	21.46	4,714,772
Dec 10, 2024	22.30	22.65	21.54	21.62	21.02	6,817,032
Dec 9, 2024	20.92	21.91	20.82	21.58	20.98	4,666,977
Dec 6, 2024	20.75	21.02	20.60	20.91	20.32	2,174,640
Dec 5, 2024	20.71	20.92	20.51	20.78	20.19	2,209,651
Dec 4, 2024	21.28	21.56	20.63	20.77	20.19	3,161,782
Dec 3, 2024	21.51	21.59	21.10	21.30	20.70	2,746,380
Dec 2, 2024	21.45	21.75	21.25	21.55	20.95	4,141,168
Nov 29, 2024	20.76	21.85	20.76	21.35	20.75	5,769,511
Nov 28, 2024	20.23	21.13	20.12	20.72	20.14	4,212,145
Nov 27, 2024	20.07	20.25	19.62	20.25	19.68	2,140,143
Nov 26, 2024	20.13	20.58	20.00	20.02	19.46	2,169,542
Nov 25, 2024	19.82	20.15	19.68	20.15	19.59	1,979,364
Nov 22, 2024	20.89	20.89	19.75	19.77	19.21	3,492,424
Nov 21, 2024	21.01	21.01	20.63	20.88	20.29	2,555,204
Nov 20, 2024	20.98	21.09	20.67	21.07	20.48	3,041,430
Nov 19, 2024	20.41	21.05	20.32	21.05	20.45	3,125,092
Nov 18, 2024	20.54	20.69	20.02	20.32	19.74	2,872,645
Nov 15, 2024	21.05	21.28	20.46	20.46	19.89	3,590,990
Nov 14, 2024	21.65	21.82	21.12	21.18	20.58	3,339,056
Nov 13, 2024	21.70	21.92	21.15	21.64	21.03	3,865,028
Nov 12, 2024	22.00	22.45	21.62	21.82	21.20	6,160,037
Nov 11, 2024	21.43	21.99	21.27	21.99	21.37	5,564,912
Nov 8, 2024	22.98	23.00	21.55	21.68	21.07	7,707,411
Nov 7, 2024	20.67	22.78	20.60	22.23	21.61	10,385,108
Nov 6, 2024	20.94	21.08	20.62	20.78	20.19	5,646,160
Nov 5, 2024	20.81	20.94	20.47	20.94	20.35	6,786,572
Nov 4, 2024	20.37	20.81	20.25	20.72	20.14	4,721,832
Nov 1, 2024	19.95	20.52	19.58	20.35	19.78	5,270,483
Oct 31, 2024	20.02	20.34	19.92	20.03	19.47	3,619,527
Oct 30, 2024	20.50	20.68	19.78	20.05	19.49	5,374,267
Oct 29, 2024	21.76	21.77	20.58	20.62	20.04	6,522,776
Oct 28, 2024	20.50	21.48	20.40	21.42	20.82	8,515,343
Oct 25, 2024	20.63	20.75	20.14	20.46	19.89	8,355,921
Oct 24, 2024	21.05	21.10	20.43	20.62	20.04	5,464,630
Oct 23, 2024	21.76	21.98	21.06	21.19	20.60	5,064,185
Oct 22, 2024	21.34	21.88	21.17	21.75	21.14	4,303,806
Oct 21, 2024	21.06	21.46	20.82	21.27	20.67	4,581,393
Oct 18, 2024	20.36	21.54	20.22	21.05	20.46	4,788,348
Oct 17, 2024	20.81	20.88	20.35	20.35	19.77	2,983,593
Oct 16, 2024	20.46	21.01	20.40	20.62	20.04	3,464,544
Oct 15, 2024	21.52	21.54	20.54	20.55	19.98	4,958,556
Oct 14, 2024	21.85	21.85	20.65	21.52	20.92	5,600,511
Oct 11, 2024	22.23	22.27	21.06	21.31	20.71	4,069,364
Oct 10, 2024	22.64	23.43	22.10	22.20	21.58	4,359,847
Oct 9, 2024	24.61	24.61	22.33	22.55	21.91	6,945,316
Oct 8, 2024	27.29	27.29	23.42	25.77	25.05	9,965,482
Sep 30, 2024	21.15	23.82	20.68	23.26	22.61	7,230,831
Sep 27, 2024	19.98	20.96	19.70	20.65	20.07	4,697,911
Sep 26, 2024	18.19	19.49	18.02	19.48	18.93	3,952,916
Sep 25, 2024	19.18	19.38	18.21	18.28	17.77	4,562,571
Sep 24, 2024	18.10	18.92	17.82	18.89	18.36	2,555,946
Sep 23, 2024	18.48	18.66	17.71	18.04	17.53	2,734,886
Sep 20, 2024	19.33	19.33	18.38	18.58	18.06	2,650,774
Sep 19, 2024	18.73	19.45	18.73	19.33	18.79	1,354,782
Sep 18, 2024	19.15	19.18	18.46	18.79	18.26	1,859,201
Sep 13, 2024	18.89	19.60	18.86	19.23	18.69	1,800,787
Sep 12, 2024	18.88	19.19	18.88	18.92	18.39	1,114,685
Sep 11, 2024	18.58	19.12	18.48	18.99	18.46	1,170,013
Sep 10, 2024	18.47	18.78	18.33	18.62	18.10	1,441,315
Sep 9, 2024	18.58	18.78	18.38	18.47	17.95	1,135,400
Sep 6, 2024	19.00	19.09	18.47	18.55	18.03	1,455,886
Sep 5, 2024	19.00	19.22	18.92	19.04	18.50	1,521,780
Sep 4, 2024	18.61	19.10	18.47	18.84	18.31	1,412,183
Sep 3, 2024	18.34	19.09	18.22	18.72	18.19	1,788,176
Sep 2, 2024	18.35	18.68	18.06	18.31	17.79	2,656,106
Aug 30, 2024	18.07	18.54	17.88	18.30	17.79	2,360,109
Aug 29, 2024	17.52	18.18	17.37	18.15	17.64	2,273,901
Aug 28, 2024	17.52	17.74	17.20	17.52	17.02	1,383,184
Aug 27, 2024	17.76	17.89	17.53	17.57	17.08	1,431,976
Aug 26, 2024	17.92	18.09	17.68	17.84	17.34	1,848,668
Aug 23, 2024	18.19	18.41	17.84	18.09	17.58	1,324,562
Aug 22, 2024	18.36	18.56	18.10	18.18	17.67	1,187,121
Aug 21, 2024	18.54	18.62	18.30	18.34	17.82	1,357,839
Aug 20, 2024	18.72	19.10	18.48	18.60	18.08	2,179,062
Aug 19, 2024	19.04	19.08	18.52	18.72	18.20	2,070,490
Aug 16, 2024	18.77	18.99	18.55	18.80	18.27	1,406,845
Aug 15, 2024	18.97	19.12	18.65	18.82	18.29	2,022,685
Aug 14, 2024	19.00	19.18	18.42	18.93	18.40	3,346,310
Aug 13, 2024	18.93	19.19	18.55	19.12	18.59	3,154,642
Aug 12, 2024	18.37	19.23	18.22	18.93	18.40	5,407,870
Aug 9, 2024	18.67	18.73	18.08	18.08	17.58	4,571,138
Aug 8, 2024	18.22	19.25	17.92	18.76	18.23	6,960,252
Aug 7, 2024	17.37	18.09	17.16	17.85	17.35	3,242,837
Aug 6, 2024	17.02	17.52	17.02	17.43	16.94	2,877,660
Aug 5, 2024	16.92	17.48	16.86	16.92	16.45	3,044,762
Aug 2, 2024	17.28	17.42	16.99	17.08	16.60	2,109,055
Aug 1, 2024	17.82	17.97	17.17	17.33	16.84	2,796,664
Jul 31, 2024	16.87	17.88	16.59	17.77	17.27	2,614,727
Jul 30, 2024	17.23	17.24	16.77	16.87	16.40	2,258,594
Jul 29, 2024	18.32	18.32	16.82	17.30	16.81	3,833,411
Jul 26, 2024	16.66	17.19	16.63	17.04	16.56	2,729,485
Jul 25, 2024	16.45	16.75	16.32	16.42	15.96	1,335,699
Jul 24, 2024	16.77	16.79	16.32	16.45	15.99	2,359,025
Jul 23, 2024	17.35	17.68	16.85	16.86	16.39	2,997,280
Jul 22, 2024	17.98	18.35	17.37	17.60	17.11	4,239,027
Jul 19, 2024	17.32	17.38	17.00	17.13	16.65	1,221,287
Jul 18, 2024	17.05	17.47	16.96	17.44	16.95	1,359,529
Jul 17, 2024	17.28	17.45	17.03	17.19	16.71	1,245,881
Jul 16, 2024	17.73	17.94	17.21	17.33	16.84	1,960,786
Jul 15, 2024	18.46	18.61	17.44	17.74	17.24	2,049,190
Jul 12, 2024	18.36	18.51	17.85	18.06	17.55	1,783,171
Jul 11, 2024	18.07	18.46	17.92	18.32	17.81	1,477,235
Jul 10, 2024	17.91	18.43	17.69	17.92	17.41	1,717,159
Jul 9, 2024	17.72	18.03	17.31	17.95	17.45	2,206,755
Jul 8, 2024	18.22	18.37	17.69	17.70	17.20	1,999,777
Jul 5, 2024	18.32	18.42	17.87	18.15	17.64	1,994,070
Jul 4, 2024	19.06	19.20	18.09	18.30	17.79	3,232,964
Jul 3, 2024	19.69	19.81	19.08	19.12	18.58	1,143,571
Jul 2, 2024	19.93	20.00	19.35	19.43	18.88	1,205,194
Jul 1, 2024	19.38	20.01	19.24	19.85	19.29	1,897,421
Jun 28, 2024	19.58	19.83	19.23	19.38	18.84	2,432,778
Jun 27, 2024	20.38	20.45	19.45	19.58	19.03	2,344,132
Jun 26, 2024	19.93	20.49	19.85	20.47	19.89	807,023
Jun 25, 2024	19.80	20.23	19.55	20.04	19.48	1,389,948
Jun 24, 2024	20.24	20.62	19.78	19.90	19.34	1,636,895
Jun 21, 2024	0.846154 Dividend
Jun 21, 2024	20.13	20.72	19.99	20.69	20.11	1,566,197
Jun 21, 2024	1.3:1 Stock Splits
Jun 20, 2024	21.21	21.75	20.76	20.91	19.50	1,923,135
Jun 19, 2024	21.94	22.16	21.25	21.38	19.94	1,155,453
Jun 18, 2024	21.92	22.07	21.79	21.83	20.36	693,484
Jun 17, 2024	21.59	22.07	21.31	21.88	20.41	1,281,865
Jun 14, 2024	21.97	22.00	21.26	21.55	20.10	1,982,370
Jun 13, 2024	22.63	22.66	21.93	21.97	20.49	1,122,286
Jun 12, 2024	22.46	22.78	22.31	22.64	21.12	1,248,065
Jun 11, 2024	22.25	22.63	21.76	22.59	21.06	1,693,042
Jun 7, 2024	22.80	23.22	22.53	22.56	21.04	715,081
Jun 6, 2024	23.20	23.30	22.55	22.75	21.22	1,078,135
Jun 5, 2024	23.80	23.81	23.14	23.20	21.64	832,113
Jun 4, 2024	23.69	24.08	23.17	23.79	22.18	1,050,335
Jun 3, 2024	22.94	23.75	22.86	23.49	21.90	1,387,490
May 31, 2024	23.01	23.35	22.89	23.08	21.52	748,171
May 30, 2024	23.14	23.35	22.95	22.99	21.44	1,142,102
May 29, 2024	23.44	23.64	23.14	23.35	21.77	1,789,287

SB7.F Saputo Inc.

17.07

+1.07%

HO7.BE Hormel Foods Corp

26.60

+2.90%

KU9.F WK Kellogg Co

15.28

+1.46%

GCHE.ME Public Joint Stock Company "Cherkizovo Group"

2,650.50

+0.06%

RCL.JO RCL Foods Limited

984.00

+2.29%

0SL.F Scandi Standard AB (publ)

8.06

-0.86%

ITM1.SG Italmobiliare SpA

26.00

+0.78%

BIO.VI Biogena Group Invest AG

2.1400

+9.18%

VEZ.SG Veganz Group AG

12.80

-3.40%

SVRT.TA SavorEat Ltd.

254.60

-2.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sirio Pharma Co., Ltd. (300791.SZ)

Related Tickers