Sichuan Goldstone Asia Pharmaceutical Inc. (300434.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 7.85 | 7.82 | 7.60 | 7.60 | 7.60 | 2,863,400 |
| 26 Jun 2024 | 7.53 | 7.76 | 7.53 | 7.76 | 7.76 | 2,842,538 |
| 25 Jun 2024 | 7.57 | 7.71 | 7.50 | 7.58 | 7.58 | 2,530,990 |
| 24 Jun 2024 | 7.90 | 7.90 | 7.44 | 7.59 | 7.59 | 4,611,700 |
| 21 Jun 2024 | 7.85 | 7.99 | 7.69 | 7.97 | 7.97 | 3,921,217 |
| 20 Jun 2024 | 7.90 | 8.23 | 7.80 | 7.86 | 7.86 | 4,783,156 |
| 19 Jun 2024 | 7.92 | 7.98 | 7.87 | 7.94 | 7.94 | 1,918,073 |
| 18 Jun 2024 | 7.87 | 7.96 | 7.83 | 7.93 | 7.93 | 2,185,293 |
| 17 Jun 2024 | 7.83 | 7.91 | 7.75 | 7.88 | 7.88 | 2,862,466 |
| 14 Jun 2024 | 7.95 | 7.98 | 7.73 | 7.86 | 7.86 | 3,720,700 |
| 13 Jun 2024 | 8.03 | 8.07 | 7.86 | 7.92 | 7.92 | 3,227,201 |
| 12 Jun 2024 | 8.03 | 8.17 | 7.96 | 8.03 | 8.03 | 4,224,700 |
| 11 Jun 2024 | 7.83 | 8.05 | 7.66 | 8.03 | 8.03 | 4,605,701 |
| 07 Jun 2024 | 7.64 | 7.83 | 7.59 | 7.78 | 7.78 | 5,979,080 |
| 06 Jun 2024 | 7.99 | 8.03 | 7.37 | 7.49 | 7.49 | 7,193,500 |
| 05 Jun 2024 | 8.16 | 8.17 | 7.89 | 7.91 | 7.91 | 3,491,800 |
| 04 Jun 2024 | 8.22 | 8.23 | 8.03 | 8.15 | 8.15 | 3,533,740 |
| 03 Jun 2024 | 8.53 | 8.53 | 8.16 | 8.22 | 8.22 | 3,645,920 |
| 31 May 2024 | 8.39 | 8.57 | 8.39 | 8.53 | 8.53 | 2,324,760 |
| 30 May 2024 | 8.48 | 8.53 | 8.37 | 8.42 | 8.42 | 2,185,960 |
| 29 May 2024 | 8.54 | 8.58 | 8.42 | 8.46 | 8.46 | 2,336,400 |
| 28 May 2024 | 8.61 | 8.68 | 8.51 | 8.52 | 8.52 | 4,207,481 |
| 27 May 2024 | 8.60 | 8.94 | 8.41 | 8.72 | 8.72 | 6,746,500 |
| 24 May 2024 | 8.69 | 8.76 | 8.53 | 8.55 | 8.55 | 3,148,780 |
| 23 May 2024 | 8.94 | 8.96 | 8.64 | 8.69 | 8.69 | 3,437,700 |
| 22 May 2024 | 9.00 | 9.04 | 8.91 | 8.94 | 8.94 | 2,233,500 |
| 21 May 2024 | 9.05 | 9.08 | 8.89 | 8.95 | 8.95 | 2,600,000 |
| 20 May 2024 | 9.09 | 9.16 | 9.00 | 9.05 | 9.05 | 3,355,400 |
| 17 May 2024 | 9.01 | 9.14 | 8.98 | 9.09 | 9.09 | 3,064,200 |
| 16 May 2024 | 9.06 | 9.12 | 8.98 | 9.01 | 9.01 | 3,262,300 |
| 15 May 2024 | 9.18 | 9.18 | 9.01 | 9.06 | 9.06 | 2,876,400 |
| 14 May 2024 | 9.05 | 9.28 | 9.02 | 9.18 | 9.18 | 3,973,800 |
| 13 May 2024 | 9.19 | 9.25 | 9.01 | 9.04 | 9.04 | 5,332,595 |
| 10 May 2024 | 9.41 | 9.53 | 9.18 | 9.20 | 9.20 | 5,767,200 |
| 09 May 2024 | 9.33 | 9.53 | 9.28 | 9.50 | 9.50 | 6,618,500 |
| 08 May 2024 | 9.35 | 9.47 | 9.20 | 9.32 | 9.32 | 6,905,300 |
| 07 May 2024 | 9.19 | 9.43 | 9.12 | 9.35 | 9.35 | 8,481,801 |
| 06 May 2024 | 9.10 | 9.22 | 9.08 | 9.19 | 9.19 | 5,668,801 |
| 30 Apr 2024 | 8.83 | 9.05 | 8.80 | 9.03 | 9.03 | 5,280,540 |
| 29 Apr 2024 | 8.53 | 8.84 | 8.53 | 8.83 | 8.83 | 4,091,300 |
| 26 Apr 2024 | 8.51 | 8.61 | 8.40 | 8.59 | 8.59 | 4,838,500 |
| 25 Apr 2024 | 8.44 | 8.67 | 8.43 | 8.59 | 8.59 | 3,275,300 |
| 24 Apr 2024 | 8.37 | 8.40 | 8.24 | 8.40 | 8.40 | 2,189,700 |
| 23 Apr 2024 | 8.24 | 8.41 | 8.21 | 8.34 | 8.34 | 3,036,100 |
| 22 Apr 2024 | 8.05 | 8.28 | 7.98 | 8.17 | 8.17 | 2,343,100 |
| 19 Apr 2024 | 8.25 | 8.25 | 8.02 | 8.07 | 8.07 | 2,476,600 |
| 18 Apr 2024 | 8.30 | 8.33 | 8.11 | 8.16 | 8.16 | 2,815,000 |
| 17 Apr 2024 | 7.90 | 8.27 | 7.85 | 8.26 | 8.26 | 3,920,220 |
| 16 Apr 2024 | 8.31 | 8.37 | 7.79 | 7.79 | 7.79 | 4,322,620 |
| 15 Apr 2024 | 8.54 | 8.60 | 8.15 | 8.31 | 8.31 | 4,319,752 |
| 12 Apr 2024 | 8.71 | 8.83 | 8.50 | 8.50 | 8.50 | 3,116,000 |
| 11 Apr 2024 | 8.73 | 8.91 | 8.69 | 8.75 | 8.75 | 3,302,074 |
| 10 Apr 2024 | 9.05 | 9.10 | 8.72 | 8.82 | 8.82 | 3,726,402 |
| 09 Apr 2024 | 8.73 | 9.08 | 8.73 | 9.08 | 9.08 | 4,579,817 |
| 08 Apr 2024 | 9.13 | 9.16 | 8.77 | 8.80 | 8.80 | 6,614,530 |
| 03 Apr 2024 | 8.99 | 9.33 | 8.86 | 9.29 | 9.29 | 7,912,702 |
| 02 Apr 2024 | 9.05 | 9.12 | 8.91 | 9.01 | 9.01 | 3,376,700 |
| 01 Apr 2024 | 8.87 | 9.08 | 8.85 | 9.08 | 9.08 | 3,906,779 |
| 29 Mar 2024 | 8.79 | 8.89 | 8.60 | 8.84 | 8.84 | 1,509,379 |
| 28 Mar 2024 | 8.63 | 8.88 | 8.55 | 8.76 | 8.76 | 3,688,890 |
| 27 Mar 2024 | 8.78 | 8.95 | 8.68 | 8.69 | 8.69 | 4,238,676 |
| 26 Mar 2024 | 8.74 | 8.86 | 8.62 | 8.80 | 8.80 | 4,285,191 |
| 25 Mar 2024 | 9.24 | 9.31 | 8.74 | 8.76 | 8.76 | 8,227,602 |
| 22 Mar 2024 | 9.49 | 9.53 | 9.14 | 9.26 | 9.26 | 4,340,900 |
| 21 Mar 2024 | 9.62 | 9.62 | 9.38 | 9.50 | 9.50 | 4,238,770 |
| 20 Mar 2024 | 9.49 | 9.58 | 9.35 | 9.56 | 9.56 | 4,814,580 |
| 19 Mar 2024 | 9.65 | 9.65 | 9.39 | 9.44 | 9.44 | 5,082,960 |
| 18 Mar 2024 | 9.38 | 9.49 | 9.24 | 9.49 | 9.49 | 5,216,520 |
| 15 Mar 2024 | 9.29 | 9.46 | 9.22 | 9.34 | 9.34 | 3,869,686 |
| 14 Mar 2024 | 9.55 | 9.73 | 9.19 | 9.37 | 9.37 | 6,306,900 |
| 13 Mar 2024 | 9.51 | 9.54 | 9.22 | 9.33 | 9.33 | 6,686,120 |
| 12 Mar 2024 | 9.12 | 9.79 | 9.12 | 9.51 | 9.51 | 11,948,340 |
| 11 Mar 2024 | 8.92 | 9.07 | 8.86 | 9.07 | 9.07 | 3,628,800 |
| 08 Mar 2024 | 8.73 | 8.91 | 8.70 | 8.86 | 8.86 | 2,686,101 |
| 07 Mar 2024 | 8.99 | 9.00 | 8.73 | 8.73 | 8.73 | 2,967,000 |
| 06 Mar 2024 | 8.94 | 9.07 | 8.81 | 8.92 | 8.92 | 2,799,900 |
| 05 Mar 2024 | 9.24 | 9.26 | 8.93 | 8.99 | 8.99 | 3,984,800 |
| 04 Mar 2024 | 9.10 | 9.37 | 9.01 | 9.27 | 9.27 | 5,149,292 |
| 01 Mar 2024 | 9.05 | 9.12 | 8.96 | 9.09 | 9.09 | 3,689,300 |
| 29 Feb 2024 | 8.59 | 9.05 | 8.59 | 9.04 | 9.04 | 4,830,500 |
| 28 Feb 2024 | 9.38 | 9.62 | 8.70 | 8.77 | 8.77 | 7,624,790 |
| 27 Feb 2024 | 9.06 | 9.36 | 9.00 | 9.36 | 9.36 | 5,432,200 |
| 26 Feb 2024 | 9.06 | 9.28 | 8.95 | 9.14 | 9.14 | 6,126,120 |
| 23 Feb 2024 | 8.94 | 9.10 | 8.82 | 9.08 | 9.08 | 5,522,100 |
| 22 Feb 2024 | 8.72 | 9.04 | 8.68 | 8.96 | 8.96 | 5,321,580 |
| 21 Feb 2024 | 8.72 | 8.99 | 8.59 | 8.81 | 8.81 | 5,214,842 |
| 20 Feb 2024 | 8.70 | 9.03 | 8.56 | 8.82 | 8.82 | 4,465,377 |
| 19 Feb 2024 | 8.54 | 8.83 | 8.54 | 8.75 | 8.75 | 5,156,892 |
| 08 Feb 2024 | 7.99 | 8.69 | 7.94 | 8.52 | 8.52 | 6,055,191 |
| 07 Feb 2024 | 8.12 | 8.38 | 7.79 | 8.04 | 8.04 | 7,336,380 |
| 06 Feb 2024 | 7.18 | 8.32 | 6.89 | 8.12 | 8.12 | 6,957,480 |
| 05 Feb 2024 | 8.00 | 8.04 | 7.05 | 7.34 | 7.34 | 6,583,200 |
| 02 Feb 2024 | 8.55 | 8.72 | 7.70 | 8.09 | 8.09 | 4,780,900 |
| 01 Feb 2024 | 8.45 | 8.73 | 8.37 | 8.49 | 8.49 | 3,202,900 |
| 31 Jan 2024 | 9.02 | 9.07 | 8.50 | 8.53 | 8.53 | 3,658,700 |
| 30 Jan 2024 | 9.36 | 9.37 | 9.02 | 9.05 | 9.05 | 2,457,300 |
| 29 Jan 2024 | 9.84 | 9.92 | 9.38 | 9.40 | 9.40 | 3,375,300 |
| 26 Jan 2024 | 9.66 | 10.00 | 9.60 | 9.81 | 9.81 | 5,117,640 |
| 25 Jan 2024 | 9.30 | 9.69 | 9.22 | 9.66 | 9.66 | 3,776,100 |
| 24 Jan 2024 | 9.07 | 9.32 | 8.88 | 9.29 | 9.29 | 3,644,600 |
| *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.