Sunflower Pharmaceutical Group Co.,Ltd (002737.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:58AM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.11 | 23.95 | 23.46 | 23.59 | 23.59 | 2,781,400 |
| 27 Jun 2024 | 23.92 | 23.95 | 23.36 | 23.76 | 23.76 | 6,609,500 |
| 26 Jun 2024 | 23.57 | 24.01 | 23.47 | 23.96 | 23.96 | 6,040,499 |
| 25 Jun 2024 | 23.36 | 24.08 | 23.24 | 23.71 | 23.71 | 7,458,500 |
| 24 Jun 2024 | 23.93 | 23.93 | 23.11 | 23.31 | 23.31 | 7,814,941 |
| 21 Jun 2024 | 24.11 | 24.51 | 23.79 | 24.00 | 24.00 | 8,266,007 |
| 20 Jun 2024 | 25.15 | 25.15 | 23.75 | 24.25 | 24.25 | 14,211,623 |
| 19 Jun 2024 | 26.40 | 26.40 | 25.05 | 25.16 | 25.16 | 13,377,312 |
| 18 Jun 2024 | 27.70 | 27.80 | 26.20 | 26.45 | 26.45 | 16,965,533 |
| 17 Jun 2024 | 27.61 | 29.59 | 27.61 | 27.88 | 27.88 | 10,910,474 |
| 14 Jun 2024 | 27.74 | 28.10 | 27.21 | 27.60 | 27.60 | 7,042,945 |
| 13 Jun 2024 | 29.69 | 29.74 | 28.72 | 29.24 | 29.24 | 5,849,200 |
| 12 Jun 2024 | 29.50 | 29.98 | 28.98 | 29.81 | 29.81 | 5,345,709 |
| 11 Jun 2024 | 30.04 | 30.60 | 29.50 | 29.73 | 29.73 | 6,396,084 |
| 07 Jun 2024 | 30.18 | 30.40 | 29.75 | 29.89 | 29.89 | 4,016,044 |
| 06 Jun 2024 | 29.84 | 30.68 | 29.81 | 30.10 | 30.10 | 6,630,600 |
| 05 Jun 2024 | 29.88 | 30.62 | 29.78 | 29.81 | 29.81 | 6,102,939 |
| 04 Jun 2024 | 28.82 | 29.93 | 28.70 | 29.86 | 29.86 | 6,346,600 |
| 03 Jun 2024 | 28.61 | 29.20 | 28.59 | 28.81 | 28.81 | 4,464,715 |
| 31 May 2024 | 29.37 | 29.49 | 28.61 | 28.75 | 28.75 | 4,480,664 |
| 30 May 2024 | 29.70 | 30.04 | 29.05 | 29.20 | 29.20 | 5,748,132 |
| 29 May 2024 | 29.80 | 30.52 | 29.80 | 30.09 | 30.09 | 4,767,532 |
| 28 May 2024 | 29.92 | 30.13 | 29.58 | 29.95 | 29.95 | 4,768,459 |
| 27 May 2024 | 28.89 | 30.05 | 28.80 | 30.03 | 30.03 | 8,749,718 |
| 24 May 2024 | 28.71 | 29.64 | 28.71 | 28.95 | 28.95 | 6,753,483 |
| 23 May 2024 | 28.64 | 29.29 | 28.55 | 28.76 | 28.76 | 5,642,542 |
| 22 May 2024 | 29.31 | 29.59 | 28.67 | 28.73 | 28.73 | 4,366,900 |
| 21 May 2024 | 29.64 | 29.94 | 29.15 | 29.31 | 29.31 | 5,632,300 |
| 20 May 2024 | 29.03 | 29.82 | 28.87 | 29.64 | 29.64 | 6,920,451 |
| 17 May 2024 | 29.49 | 29.75 | 28.87 | 29.15 | 29.15 | 6,216,100 |
| 16 May 2024 | 30.00 | 30.35 | 29.38 | 29.49 | 29.49 | 6,469,835 |
| 15 May 2024 | 30.45 | 30.68 | 30.05 | 30.11 | 30.11 | 6,301,386 |
| 14 May 2024 | 29.85 | 30.79 | 29.84 | 30.35 | 30.35 | 8,772,993 |
| 13 May 2024 | 29.20 | 30.53 | 29.01 | 30.12 | 30.12 | 9,540,301 |
| 10 May 2024 | 29.25 | 29.81 | 28.95 | 29.36 | 29.36 | 8,541,131 |
| 09 May 2024 | 28.21 | 29.60 | 28.10 | 29.34 | 29.34 | 10,498,034 |
| 08 May 2024 | 28.12 | 28.36 | 27.88 | 28.20 | 28.20 | 6,391,300 |
| 07 May 2024 | 27.91 | 28.16 | 27.83 | 28.11 | 28.11 | 6,086,298 |
| 06 May 2024 | 26.76 | 28.24 | 26.55 | 28.07 | 28.07 | 15,010,928 |
| 30 Apr 2024 | 25.81 | 27.00 | 25.72 | 26.52 | 26.52 | 12,737,551 |
| 29 Apr 2024 | 26.00 | 26.29 | 25.55 | 25.92 | 25.92 | 14,548,486 |
| 26 Apr 2024 | 25.50 | 26.34 | 25.01 | 26.06 | 26.06 | 30,949,185 |
| 25 Apr 2024 | 27.22 | 27.58 | 26.82 | 27.50 | 27.50 | 7,438,605 |
| 24 Apr 2024 | 26.88 | 27.15 | 26.47 | 27.15 | 27.15 | 6,986,900 |
| 23 Apr 2024 | 27.19 | 27.40 | 26.50 | 26.80 | 26.80 | 10,056,656 |
| 22 Apr 2024 | 27.40 | 27.65 | 27.08 | 27.27 | 27.27 | 8,316,276 |
| 19 Apr 2024 | 26.60 | 27.33 | 26.51 | 27.23 | 27.23 | 9,035,439 |
| 18 Apr 2024 | 26.56 | 27.13 | 26.51 | 26.70 | 26.70 | 6,903,475 |
| 17 Apr 2024 | 26.30 | 26.75 | 25.87 | 26.67 | 26.67 | 7,389,191 |
| 16 Apr 2024 | 26.09 | 26.73 | 25.97 | 26.26 | 26.26 | 9,759,873 |
| 15 Apr 2024 | 25.63 | 26.25 | 25.48 | 26.10 | 26.10 | 7,982,927 |
| 12 Apr 2024 | 25.23 | 25.87 | 25.23 | 25.65 | 25.65 | 5,484,792 |
| 11 Apr 2024 | 25.27 | 25.66 | 25.12 | 25.46 | 25.46 | 5,335,345 |
| 10 Apr 2024 | 25.57 | 26.06 | 25.31 | 25.38 | 25.38 | 5,648,900 |
| 09 Apr 2024 | 25.37 | 25.71 | 24.88 | 25.53 | 25.53 | 6,586,549 |
| 08 Apr 2024 | 25.23 | 25.86 | 25.02 | 25.46 | 25.46 | 8,700,286 |
| 03 Apr 2024 | 24.69 | 25.59 | 24.53 | 25.21 | 25.21 | 11,929,116 |
| 02 Apr 2024 | 26.50 | 26.85 | 24.41 | 24.83 | 24.83 | 22,703,961 |
| 01 Apr 2024 | 27.35 | 27.47 | 26.45 | 26.59 | 26.59 | 12,186,431 |
| 29 Mar 2024 | 27.31 | 27.34 | 27.00 | 27.42 | 27.42 | 3,782,531 |
| 28 Mar 2024 | 27.00 | 27.70 | 26.72 | 27.48 | 27.48 | 8,412,454 |
| 27 Mar 2024 | 26.70 | 27.64 | 26.60 | 27.11 | 27.11 | 10,111,684 |
| 26 Mar 2024 | 26.33 | 26.84 | 26.17 | 26.80 | 26.80 | 5,853,808 |
| 25 Mar 2024 | 26.24 | 26.93 | 26.23 | 26.32 | 26.32 | 5,858,587 |
| 22 Mar 2024 | 26.23 | 26.43 | 26.09 | 26.24 | 26.24 | 4,104,498 |
| 21 Mar 2024 | 26.65 | 26.96 | 26.21 | 26.23 | 26.23 | 4,938,713 |
| 20 Mar 2024 | 26.51 | 26.75 | 26.32 | 26.69 | 26.69 | 4,105,219 |
| 19 Mar 2024 | 26.89 | 26.96 | 26.52 | 26.52 | 26.52 | 4,453,890 |
| 18 Mar 2024 | 26.99 | 27.08 | 26.51 | 27.03 | 27.03 | 5,185,182 |
| 15 Mar 2024 | 26.87 | 27.26 | 26.50 | 26.90 | 26.90 | 5,199,436 |
| 14 Mar 2024 | 27.17 | 27.65 | 26.79 | 27.04 | 27.04 | 7,509,891 |
| 13 Mar 2024 | 27.55 | 27.80 | 27.02 | 27.15 | 27.15 | 6,383,425 |
| 12 Mar 2024 | 28.07 | 28.50 | 27.40 | 27.59 | 27.59 | 6,461,472 |
| 11 Mar 2024 | 27.28 | 28.00 | 26.93 | 27.92 | 27.92 | 5,801,095 |
| 08 Mar 2024 | 26.65 | 27.38 | 26.65 | 27.29 | 27.29 | 4,207,359 |
| 07 Mar 2024 | 27.10 | 27.28 | 26.72 | 26.77 | 26.77 | 3,518,351 |
| 06 Mar 2024 | 27.39 | 27.44 | 26.95 | 27.15 | 27.15 | 3,797,241 |
| 05 Mar 2024 | 27.37 | 27.69 | 27.12 | 27.43 | 27.43 | 5,729,295 |
| 04 Mar 2024 | 26.78 | 27.48 | 26.68 | 27.42 | 27.42 | 7,358,615 |
| 01 Mar 2024 | 26.68 | 27.26 | 26.61 | 26.78 | 26.78 | 5,331,400 |
| 29 Feb 2024 | 26.16 | 26.77 | 26.00 | 26.77 | 26.77 | 4,521,000 |
| 28 Feb 2024 | 26.59 | 27.24 | 26.23 | 26.24 | 26.24 | 5,916,668 |
| 27 Feb 2024 | 26.23 | 26.53 | 26.14 | 26.52 | 26.52 | 3,526,190 |
| 26 Feb 2024 | 26.40 | 26.59 | 26.09 | 26.23 | 26.23 | 5,775,884 |
| 23 Feb 2024 | 26.71 | 26.76 | 26.38 | 26.55 | 26.55 | 4,238,363 |
| 22 Feb 2024 | 26.60 | 26.83 | 26.42 | 26.68 | 26.68 | 3,966,200 |
| 21 Feb 2024 | 26.40 | 27.06 | 26.30 | 26.55 | 26.55 | 6,063,046 |
| 20 Feb 2024 | 25.78 | 27.03 | 25.66 | 26.76 | 26.76 | 8,304,629 |
| 19 Feb 2024 | 26.24 | 26.35 | 25.49 | 25.92 | 25.92 | 6,924,941 |
| 08 Feb 2024 | 26.20 | 27.27 | 25.65 | 25.92 | 25.92 | 9,600,767 |
| 07 Feb 2024 | 25.37 | 26.27 | 25.24 | 26.12 | 26.12 | 8,173,041 |
| 06 Feb 2024 | 23.04 | 25.50 | 22.88 | 25.37 | 25.37 | 11,678,981 |
| 05 Feb 2024 | 22.40 | 23.69 | 21.56 | 23.22 | 23.22 | 9,518,999 |
| 02 Feb 2024 | 23.20 | 23.40 | 22.04 | 22.69 | 22.69 | 6,848,022 |
| 01 Feb 2024 | 22.59 | 23.48 | 22.45 | 23.19 | 23.19 | 5,987,953 |
| 31 Jan 2024 | 23.61 | 23.61 | 22.74 | 22.75 | 22.75 | 7,836,817 |
| 30 Jan 2024 | 24.50 | 24.56 | 23.72 | 23.74 | 23.74 | 6,116,491 |
| 29 Jan 2024 | 24.28 | 24.95 | 24.01 | 24.69 | 24.69 | 6,901,797 |
| 26 Jan 2024 | 24.19 | 24.75 | 24.02 | 24.42 | 24.42 | 7,523,142 |
| 25 Jan 2024 | 23.82 | 24.42 | 23.32 | 24.14 | 24.14 | 10,515,365 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.