Zhejiang Cheng Yi Pharmaceutical Co., Ltd. (603811.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 8.26 | 8.26 | 7.95 | 8.00 | 8.00 | 3,290,820 |
| 20 May 2024 | 8.22 | 8.37 | 8.15 | 8.19 | 8.19 | 3,821,560 |
| 17 May 2024 | 8.21 | 8.31 | 8.12 | 8.22 | 8.22 | 2,185,560 |
| 16 May 2024 | 8.32 | 8.33 | 8.17 | 8.18 | 8.18 | 2,369,630 |
| 15 May 2024 | 8.40 | 8.47 | 8.23 | 8.24 | 8.24 | 3,368,800 |
| 14 May 2024 | 8.27 | 8.54 | 8.25 | 8.40 | 8.40 | 4,442,320 |
| 13 May 2024 | 8.45 | 8.49 | 8.22 | 8.25 | 8.25 | 3,995,840 |
| 10 May 2024 | 8.60 | 8.68 | 8.41 | 8.48 | 8.48 | 3,501,144 |
| 09 May 2024 | 8.53 | 8.64 | 8.48 | 8.59 | 8.59 | 3,417,396 |
| 08 May 2024 | 8.54 | 8.57 | 8.42 | 8.47 | 8.47 | 3,489,600 |
| 07 May 2024 | 8.54 | 8.57 | 8.41 | 8.52 | 8.52 | 4,448,695 |
| 06 May 2024 | 8.39 | 8.56 | 8.36 | 8.47 | 8.47 | 5,207,847 |
| 30 Apr 2024 | 8.24 | 8.32 | 8.16 | 8.30 | 8.30 | 4,691,196 |
| 29 Apr 2024 | 7.90 | 8.24 | 7.86 | 8.21 | 8.21 | 4,077,819 |
| 26 Apr 2024 | 7.80 | 8.01 | 7.72 | 7.96 | 7.96 | 4,945,398 |
| 25 Apr 2024 | 7.93 | 8.05 | 7.87 | 8.04 | 8.04 | 3,730,540 |
| 24 Apr 2024 | 7.75 | 7.95 | 7.69 | 7.94 | 7.94 | 2,891,468 |
| 23 Apr 2024 | 7.53 | 7.76 | 7.51 | 7.75 | 7.75 | 3,906,445 |
| 22 Apr 2024 | 7.54 | 7.65 | 7.36 | 7.52 | 7.52 | 2,533,875 |
| 19 Apr 2024 | 7.46 | 7.64 | 7.39 | 7.53 | 7.53 | 2,182,228 |
| 18 Apr 2024 | 7.49 | 7.59 | 7.36 | 7.48 | 7.48 | 2,800,060 |
| 17 Apr 2024 | 7.30 | 7.58 | 7.30 | 7.48 | 7.48 | 3,654,636 |
| 16 Apr 2024 | 7.50 | 7.50 | 7.09 | 7.20 | 7.20 | 6,547,834 |
| 15 Apr 2024 | 7.95 | 7.97 | 7.46 | 7.55 | 7.55 | 5,856,273 |
| 12 Apr 2024 | 8.03 | 8.04 | 7.88 | 7.93 | 7.93 | 3,392,376 |
| 11 Apr 2024 | 8.01 | 8.12 | 7.94 | 8.03 | 8.03 | 3,071,400 |
| 10 Apr 2024 | 8.20 | 8.20 | 7.97 | 8.01 | 8.01 | 2,891,042 |
| 09 Apr 2024 | 7.99 | 8.19 | 7.92 | 8.18 | 8.18 | 3,022,850 |
| 08 Apr 2024 | 8.05 | 8.15 | 7.91 | 7.92 | 7.92 | 3,329,280 |
| 03 Apr 2024 | 8.23 | 8.26 | 8.06 | 8.18 | 8.18 | 3,100,852 |
| 02 Apr 2024 | 8.05 | 8.25 | 8.05 | 8.23 | 8.23 | 3,833,096 |
| 01 Apr 2024 | 7.96 | 8.13 | 7.96 | 8.12 | 8.12 | 2,455,183 |
| 29 Mar 2024 | 7.79 | 7.88 | 7.74 | 7.93 | 7.93 | 1,410,300 |
| 28 Mar 2024 | 7.70 | 7.95 | 7.65 | 7.81 | 7.81 | 3,138,170 |
| 27 Mar 2024 | 7.84 | 7.92 | 7.66 | 7.69 | 7.69 | 2,681,614 |
| 26 Mar 2024 | 7.81 | 7.89 | 7.70 | 7.84 | 7.84 | 3,427,810 |
| 25 Mar 2024 | 8.00 | 8.08 | 7.79 | 7.79 | 7.79 | 3,696,901 |
| 22 Mar 2024 | 8.28 | 8.28 | 7.96 | 8.03 | 8.03 | 3,930,800 |
| 21 Mar 2024 | 8.35 | 8.36 | 8.21 | 8.28 | 8.28 | 3,448,198 |
| 20 Mar 2024 | 8.19 | 8.33 | 8.16 | 8.29 | 8.29 | 3,180,721 |
| 19 Mar 2024 | 8.34 | 8.36 | 8.18 | 8.20 | 8.20 | 3,944,980 |
| 18 Mar 2024 | 8.09 | 8.36 | 8.04 | 8.33 | 8.33 | 5,887,433 |
| 15 Mar 2024 | 8.07 | 8.18 | 7.94 | 8.08 | 8.08 | 6,036,649 |
| 14 Mar 2024 | 8.25 | 8.37 | 8.00 | 8.11 | 8.11 | 4,840,140 |
| 13 Mar 2024 | 8.35 | 8.36 | 8.10 | 8.18 | 8.18 | 8,758,494 |
| 12 Mar 2024 | 8.06 | 8.39 | 8.06 | 8.35 | 8.35 | 7,135,044 |
| 11 Mar 2024 | 7.92 | 8.02 | 7.85 | 7.99 | 7.99 | 2,898,660 |
| 08 Mar 2024 | 7.88 | 7.92 | 7.77 | 7.84 | 7.84 | 2,329,949 |
| 07 Mar 2024 | 7.82 | 7.90 | 7.73 | 7.77 | 7.77 | 3,132,583 |
| 06 Mar 2024 | 7.85 | 7.93 | 7.72 | 7.85 | 7.85 | 3,278,910 |
| 05 Mar 2024 | 7.94 | 7.98 | 7.76 | 7.85 | 7.85 | 3,996,180 |
| 04 Mar 2024 | 8.04 | 8.16 | 7.95 | 7.99 | 7.99 | 4,496,989 |
| 01 Mar 2024 | 8.07 | 8.10 | 7.93 | 8.05 | 8.05 | 2,898,148 |
| 29 Feb 2024 | 7.65 | 8.07 | 7.65 | 8.06 | 8.06 | 6,161,983 |
| 28 Feb 2024 | 8.19 | 8.45 | 7.74 | 7.79 | 7.79 | 9,846,151 |
| 27 Feb 2024 | 8.00 | 8.16 | 7.93 | 8.16 | 8.16 | 4,492,020 |
| 26 Feb 2024 | 8.00 | 8.27 | 7.96 | 8.05 | 8.05 | 7,595,940 |
| 23 Feb 2024 | 7.76 | 8.19 | 7.76 | 8.06 | 8.06 | 8,790,360 |
| 22 Feb 2024 | 7.45 | 7.67 | 7.43 | 7.65 | 7.65 | 6,997,310 |
| 21 Feb 2024 | 7.49 | 7.72 | 7.41 | 7.52 | 7.52 | 9,928,122 |
| 20 Feb 2024 | 7.26 | 7.66 | 7.11 | 7.60 | 7.60 | 6,974,484 |
| 19 Feb 2024 | 7.08 | 7.67 | 7.06 | 7.33 | 7.33 | 11,030,422 |
| 08 Feb 2024 | 6.43 | 7.03 | 6.05 | 7.03 | 7.03 | 13,717,496 |
| 07 Feb 2024 | 6.55 | 6.78 | 6.31 | 6.39 | 6.39 | 12,614,618 |
| 06 Feb 2024 | 6.18 | 6.74 | 5.78 | 6.50 | 6.50 | 10,651,247 |
| 05 Feb 2024 | 6.87 | 6.93 | 6.26 | 6.30 | 6.30 | 9,702,111 |
| 02 Feb 2024 | 7.33 | 7.46 | 6.68 | 6.95 | 6.95 | 8,612,341 |
| 01 Feb 2024 | 7.46 | 7.50 | 7.17 | 7.33 | 7.33 | 5,178,953 |
| 31 Jan 2024 | 7.90 | 7.95 | 7.44 | 7.45 | 7.45 | 6,314,533 |
| 30 Jan 2024 | 8.19 | 8.19 | 7.85 | 7.87 | 7.87 | 4,616,840 |
| 29 Jan 2024 | 8.51 | 8.59 | 8.19 | 8.23 | 8.23 | 4,011,820 |
| 26 Jan 2024 | 8.55 | 8.69 | 8.38 | 8.47 | 8.47 | 5,219,780 |
| 25 Jan 2024 | 8.11 | 8.55 | 8.06 | 8.55 | 8.55 | 5,707,796 |
| 24 Jan 2024 | 8.25 | 8.36 | 7.85 | 8.11 | 8.11 | 8,954,776 |
| 23 Jan 2024 | 8.33 | 8.44 | 8.13 | 8.23 | 8.23 | 7,504,531 |
| 22 Jan 2024 | 8.97 | 9.05 | 8.30 | 8.33 | 8.33 | 7,287,680 |
| 19 Jan 2024 | 9.02 | 9.22 | 8.92 | 8.94 | 8.94 | 4,621,332 |
| 18 Jan 2024 | 9.07 | 9.12 | 8.75 | 9.02 | 9.02 | 5,577,632 |
| 17 Jan 2024 | 9.60 | 9.65 | 9.05 | 9.08 | 9.08 | 7,497,836 |
| 16 Jan 2024 | 9.79 | 9.79 | 9.55 | 9.63 | 9.63 | 2,114,812 |
| 15 Jan 2024 | 9.73 | 9.85 | 9.63 | 9.75 | 9.75 | 1,782,473 |
| 12 Jan 2024 | 9.90 | 9.99 | 9.73 | 9.74 | 9.74 | 2,311,133 |
| 11 Jan 2024 | 9.81 | 9.92 | 9.78 | 9.91 | 9.91 | 1,799,853 |
| 10 Jan 2024 | 9.97 | 9.97 | 9.79 | 9.81 | 9.81 | 2,398,748 |
| 09 Jan 2024 | 9.85 | 10.04 | 9.81 | 9.97 | 9.97 | 3,300,300 |
| 08 Jan 2024 | 10.08 | 10.10 | 9.83 | 9.85 | 9.85 | 2,553,500 |
| 05 Jan 2024 | 10.40 | 10.40 | 10.03 | 10.10 | 10.10 | 3,317,092 |
| 04 Jan 2024 | 10.50 | 10.50 | 10.26 | 10.31 | 10.31 | 2,192,699 |
| 03 Jan 2024 | 10.54 | 10.62 | 10.29 | 10.34 | 10.34 | 2,866,340 |
| 02 Jan 2024 | 10.41 | 10.56 | 10.29 | 10.50 | 10.50 | 2,741,400 |
| 29 Dec 2023 | 10.20 | 10.44 | 10.16 | 10.37 | 10.37 | 4,359,702 |
| 28 Dec 2023 | 10.09 | 10.26 | 9.94 | 10.22 | 10.22 | 2,270,740 |
| 27 Dec 2023 | 9.99 | 10.16 | 9.98 | 10.12 | 10.12 | 1,151,250 |
| 26 Dec 2023 | 10.13 | 10.15 | 9.97 | 10.00 | 10.00 | 2,189,216 |
| 25 Dec 2023 | 10.15 | 10.22 | 10.02 | 10.12 | 10.12 | 1,892,424 |
| 22 Dec 2023 | 10.44 | 10.44 | 10.13 | 10.15 | 10.15 | 3,381,020 |
| 21 Dec 2023 | 10.37 | 10.47 | 10.16 | 10.42 | 10.42 | 2,353,225 |
| 20 Dec 2023 | 10.40 | 10.62 | 10.38 | 10.39 | 10.39 | 2,015,300 |
| 19 Dec 2023 | 10.48 | 10.55 | 10.36 | 10.46 | 10.46 | 1,838,610 |
| 18 Dec 2023 | 10.60 | 10.76 | 10.48 | 10.50 | 10.50 | 2,286,717 |
| *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.