Jiangxi Synergy Pharmaceutical Co., Ltd. (300636.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 10.29 | 10.20 | 9.95 | 10.02 | 10.02 | 3,074,100 |
| 28 May 2024 | 10.19 | 10.37 | 10.05 | 10.10 | 10.10 | 3,620,800 |
| 27 May 2024 | 10.51 | 10.51 | 10.03 | 10.30 | 10.30 | 4,717,866 |
| 24 May 2024 | 10.29 | 10.78 | 10.28 | 10.34 | 10.34 | 6,087,177 |
| 23 May 2024 | 10.30 | 10.47 | 10.21 | 10.31 | 10.31 | 2,529,070 |
| 22 May 2024 | 10.35 | 10.47 | 10.18 | 10.35 | 10.35 | 3,020,685 |
| 21 May 2024 | 10.30 | 10.36 | 10.12 | 10.33 | 10.33 | 3,695,737 |
| 20 May 2024 | 10.31 | 10.46 | 10.16 | 10.38 | 10.38 | 4,663,234 |
| 17 May 2024 | 10.54 | 10.61 | 10.13 | 10.25 | 10.25 | 7,992,027 |
| 16 May 2024 | 10.77 | 10.82 | 10.51 | 10.57 | 10.57 | 4,227,685 |
| 15 May 2024 | 10.76 | 10.89 | 10.67 | 10.77 | 10.77 | 3,726,250 |
| 14 May 2024 | 10.61 | 10.96 | 10.58 | 10.84 | 10.84 | 5,334,473 |
| 13 May 2024 | 10.83 | 10.97 | 10.60 | 10.65 | 10.65 | 4,784,673 |
| 10 May 2024 | 11.11 | 11.15 | 10.77 | 10.80 | 10.80 | 4,873,782 |
| 09 May 2024 | 11.13 | 11.25 | 10.69 | 11.12 | 11.12 | 8,574,750 |
| 08 May 2024 | 10.88 | 11.26 | 10.88 | 11.08 | 11.08 | 6,433,538 |
| 07 May 2024 | 10.88 | 11.36 | 10.73 | 11.09 | 11.09 | 9,758,914 |
| 06 May 2024 | 11.34 | 11.50 | 10.56 | 11.11 | 11.11 | 12,045,663 |
| 30 Apr 2024 | 10.25 | 10.99 | 10.19 | 10.74 | 10.74 | 10,059,157 |
| 29 Apr 2024 | 10.18 | 10.38 | 10.12 | 10.25 | 10.25 | 7,032,745 |
| 26 Apr 2024 | 10.07 | 10.45 | 9.91 | 10.31 | 10.31 | 10,242,509 |
| 25 Apr 2024 | 9.90 | 10.48 | 9.71 | 10.39 | 10.39 | 14,044,468 |
| 24 Apr 2024 | 9.86 | 10.07 | 9.58 | 9.90 | 9.90 | 9,818,144 |
| 23 Apr 2024 | 10.00 | 10.24 | 9.82 | 10.02 | 10.02 | 12,450,198 |
| 22 Apr 2024 | 9.10 | 10.29 | 9.10 | 10.29 | 10.29 | 17,107,475 |
| 19 Apr 2024 | 9.00 | 9.30 | 8.97 | 9.16 | 9.16 | 7,233,863 |
| 18 Apr 2024 | 9.52 | 9.71 | 8.94 | 9.25 | 9.25 | 11,224,721 |
| 17 Apr 2024 | 9.21 | 9.50 | 9.04 | 9.47 | 9.47 | 10,282,061 |
| 16 Apr 2024 | 9.11 | 9.45 | 8.74 | 9.21 | 9.21 | 12,047,754 |
| 15 Apr 2024 | 9.28 | 9.78 | 8.89 | 9.32 | 9.32 | 16,838,083 |
| 12 Apr 2024 | 8.79 | 9.50 | 8.54 | 9.32 | 9.32 | 19,509,686 |
| 11 Apr 2024 | 8.71 | 9.06 | 8.54 | 8.93 | 8.93 | 24,209,892 |
| 10 Apr 2024 | 8.01 | 9.30 | 8.01 | 8.60 | 8.60 | 25,828,991 |
| 09 Apr 2024 | 7.31 | 7.80 | 7.28 | 7.79 | 7.79 | 6,216,586 |
| 08 Apr 2024 | 7.61 | 7.64 | 7.25 | 7.28 | 7.28 | 5,324,039 |
| 03 Apr 2024 | 7.66 | 7.71 | 7.50 | 7.64 | 7.64 | 3,550,507 |
| 02 Apr 2024 | 7.65 | 7.73 | 7.50 | 7.67 | 7.67 | 3,396,742 |
| 01 Apr 2024 | 7.49 | 7.63 | 7.49 | 7.63 | 7.63 | 3,702,550 |
| 29 Mar 2024 | 7.39 | 7.44 | 7.29 | 7.44 | 7.44 | 1,361,100 |
| 28 Mar 2024 | 7.31 | 7.51 | 7.23 | 7.36 | 7.36 | 4,127,171 |
| 27 Mar 2024 | 7.43 | 7.52 | 7.29 | 7.31 | 7.31 | 4,034,538 |
| 26 Mar 2024 | 7.47 | 7.57 | 7.20 | 7.43 | 7.43 | 4,691,587 |
| 25 Mar 2024 | 7.80 | 7.81 | 7.46 | 7.47 | 7.47 | 4,045,660 |
| 22 Mar 2024 | 8.01 | 8.08 | 7.70 | 7.77 | 7.77 | 6,251,195 |
| 21 Mar 2024 | 8.12 | 8.15 | 7.92 | 8.04 | 8.04 | 4,327,635 |
| 20 Mar 2024 | 8.00 | 8.10 | 7.90 | 8.06 | 8.06 | 4,694,528 |
| 19 Mar 2024 | 8.05 | 8.07 | 7.94 | 7.96 | 7.96 | 3,909,242 |
| 18 Mar 2024 | 8.04 | 8.08 | 7.86 | 8.04 | 8.04 | 7,327,669 |
| 15 Mar 2024 | 7.70 | 8.16 | 7.69 | 8.03 | 8.03 | 9,704,183 |
| 14 Mar 2024 | 7.85 | 8.03 | 7.64 | 7.78 | 7.78 | 6,915,679 |
| 13 Mar 2024 | 7.78 | 7.90 | 7.65 | 7.81 | 7.81 | 7,318,286 |
| 12 Mar 2024 | 7.49 | 7.79 | 7.48 | 7.78 | 7.78 | 7,654,174 |
| 11 Mar 2024 | 7.33 | 7.47 | 7.31 | 7.46 | 7.46 | 5,853,050 |
| 08 Mar 2024 | 7.42 | 7.48 | 7.19 | 7.35 | 7.35 | 4,773,621 |
| 07 Mar 2024 | 7.49 | 7.58 | 7.31 | 7.33 | 7.33 | 5,367,679 |
| 06 Mar 2024 | 7.57 | 7.62 | 7.38 | 7.47 | 7.47 | 3,750,663 |
| 05 Mar 2024 | 7.70 | 7.73 | 7.47 | 7.51 | 7.51 | 4,850,997 |
| 04 Mar 2024 | 7.80 | 7.89 | 7.58 | 7.71 | 7.71 | 5,607,415 |
| 01 Mar 2024 | 7.80 | 7.80 | 7.56 | 7.68 | 7.68 | 5,191,493 |
| 29 Feb 2024 | 7.20 | 7.75 | 7.20 | 7.75 | 7.75 | 9,835,285 |
| 28 Feb 2024 | 8.06 | 8.40 | 7.34 | 7.34 | 7.34 | 13,465,728 |
| 27 Feb 2024 | 7.98 | 8.08 | 7.88 | 8.06 | 8.06 | 4,949,176 |
| 26 Feb 2024 | 7.87 | 8.18 | 7.87 | 8.05 | 8.05 | 4,437,844 |
| 23 Feb 2024 | 7.83 | 7.89 | 7.64 | 7.87 | 7.87 | 5,117,169 |
| 22 Feb 2024 | 7.70 | 7.86 | 7.65 | 7.82 | 7.82 | 3,061,368 |
| 21 Feb 2024 | 7.48 | 7.85 | 7.48 | 7.75 | 7.75 | 4,065,310 |
| 20 Feb 2024 | 7.51 | 7.68 | 7.32 | 7.59 | 7.59 | 4,116,990 |
| 19 Feb 2024 | 7.40 | 7.92 | 7.30 | 7.51 | 7.51 | 7,338,901 |
| 08 Feb 2024 | 6.45 | 7.58 | 6.20 | 7.42 | 7.42 | 11,915,377 |
| 07 Feb 2024 | 6.47 | 6.60 | 6.13 | 6.60 | 6.60 | 11,182,641 |
| 06 Feb 2024 | 5.84 | 6.71 | 5.76 | 6.42 | 6.42 | 12,649,567 |
| 05 Feb 2024 | 6.78 | 6.85 | 6.01 | 6.20 | 6.20 | 13,520,106 |
| 02 Feb 2024 | 7.26 | 7.41 | 6.60 | 6.85 | 6.85 | 12,494,012 |
| 01 Feb 2024 | 7.19 | 7.58 | 6.94 | 7.15 | 7.15 | 13,814,353 |
| 31 Jan 2024 | 7.63 | 7.64 | 7.10 | 7.13 | 7.13 | 12,013,153 |
| 30 Jan 2024 | 8.10 | 8.10 | 7.55 | 7.60 | 7.60 | 12,852,931 |
| 29 Jan 2024 | 8.81 | 8.81 | 8.03 | 8.07 | 8.07 | 17,073,131 |
| 26 Jan 2024 | 9.13 | 9.20 | 8.90 | 8.95 | 8.95 | 1,855,750 |
| 25 Jan 2024 | 8.61 | 9.10 | 8.50 | 9.07 | 9.07 | 3,132,758 |
| 24 Jan 2024 | 8.60 | 8.68 | 8.26 | 8.55 | 8.55 | 3,684,200 |
| 23 Jan 2024 | 8.55 | 8.72 | 8.44 | 8.60 | 8.60 | 3,033,872 |
| 22 Jan 2024 | 9.41 | 9.41 | 8.53 | 8.66 | 8.66 | 2,828,648 |
| 19 Jan 2024 | 9.62 | 9.65 | 9.35 | 9.37 | 9.37 | 1,889,038 |
| 18 Jan 2024 | 9.54 | 9.65 | 9.21 | 9.63 | 9.63 | 3,664,058 |
| 17 Jan 2024 | 9.91 | 9.92 | 9.63 | 9.63 | 9.63 | 2,141,320 |
| 16 Jan 2024 | 9.92 | 9.95 | 9.85 | 9.90 | 9.90 | 1,995,200 |
| 15 Jan 2024 | 9.85 | 10.00 | 9.85 | 9.93 | 9.93 | 1,359,353 |
| 12 Jan 2024 | 10.06 | 10.15 | 9.93 | 9.93 | 9.93 | 1,400,604 |
| 11 Jan 2024 | 9.90 | 10.06 | 9.77 | 10.02 | 10.02 | 1,545,702 |
| 10 Jan 2024 | 9.95 | 10.06 | 9.75 | 9.95 | 9.95 | 2,644,620 |
| 09 Jan 2024 | 10.08 | 10.14 | 9.88 | 9.97 | 9.97 | 2,668,908 |
| 08 Jan 2024 | 10.15 | 10.23 | 10.06 | 10.06 | 10.06 | 2,237,050 |
| 05 Jan 2024 | 10.48 | 10.49 | 10.13 | 10.18 | 10.18 | 1,728,200 |
| 04 Jan 2024 | 10.48 | 10.50 | 10.40 | 10.45 | 10.45 | 922,760 |
| 03 Jan 2024 | 10.49 | 10.63 | 10.42 | 10.50 | 10.50 | 1,612,754 |
| 02 Jan 2024 | 10.54 | 10.60 | 10.41 | 10.49 | 10.49 | 1,547,964 |
| 29 Dec 2023 | 10.58 | 10.70 | 10.50 | 10.54 | 10.54 | 1,850,695 |
| 28 Dec 2023 | 10.36 | 10.60 | 10.24 | 10.55 | 10.55 | 1,670,002 |
| 27 Dec 2023 | 10.37 | 10.38 | 10.23 | 10.33 | 10.33 | 1,038,748 |
| 26 Dec 2023 | 10.48 | 10.56 | 10.30 | 10.32 | 10.32 | 1,810,576 |
| *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.