Shandong Xinhua Pharmaceutical Company Limited

000756.SZ · SHZ

Market closed13.69-1.27 (-8.49%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	13.69	13.69	13.69	13.69	13.69	637.31K
July 17, 2026	13.69	13.69	13.69	13.69	13.69	—
July 17, 2026	13.69	13.69	13.69	13.69	13.69	—
July 17, 2026	13.69	13.69	13.69	13.69	13.69	—
July 17, 2026	13.70	13.70	13.69	13.69	13.69	184.99K
July 17, 2026	13.70	13.70	13.69	13.69	13.69	167.10K
July 17, 2026	13.71	13.72	13.70	13.70	13.70	98.49K
July 17, 2026	13.71	13.71	13.70	13.71	13.71	122.41K
July 17, 2026	13.72	13.72	13.71	13.71	13.71	160.90K
July 17, 2026	13.72	13.73	13.71	13.72	13.72	86.70K
July 17, 2026	13.71	13.73	13.71	13.72	13.72	182.50K
July 17, 2026	13.72	13.73	13.71	13.71	13.71	96.70K
July 17, 2026	13.71	13.73	13.71	13.72	13.72	45.00K
July 17, 2026	13.73	13.74	13.71	13.72	13.72	76.40K
July 17, 2026	13.72	13.74	13.72	13.73	13.73	51.10K
July 17, 2026	13.74	13.74	13.72	13.72	13.72	77.90K
July 17, 2026	13.75	13.75	13.72	13.73	13.73	30.70K
July 17, 2026	13.80	13.81	13.76	13.77	13.77	40.80K
July 17, 2026	13.81	13.81	13.79	13.81	13.81	46.90K
July 17, 2026	13.83	13.83	13.81	13.81	13.81	35.80K
July 17, 2026	13.83	13.84	13.81	13.82	13.82	30.60K
July 17, 2026	13.82	13.84	13.82	13.83	13.83	23.00K
July 17, 2026	13.82	13.84	13.81	13.82	13.82	21.00K
July 17, 2026	13.84	13.84	13.81	13.82	13.82	32.70K
July 17, 2026	13.84	13.85	13.83	13.84	13.84	10.80K
July 17, 2026	13.88	13.88	13.84	13.84	13.84	53.30K
July 17, 2026	13.82	13.88	13.82	13.88	13.88	67.60K
July 17, 2026	13.77	13.82	13.77	13.82	13.82	24.20K
July 17, 2026	13.71	13.79	13.71	13.77	13.77	22.70K
July 17, 2026	13.75	13.75	13.71	13.75	13.75	61.00K
July 17, 2026	13.69	13.75	13.68	13.75	13.75	178.20K
July 17, 2026	13.72	13.72	13.70	13.70	13.70	111.90K
July 17, 2026	13.71	13.71	13.70	13.71	13.71	95.50K
July 17, 2026	13.72	13.72	13.71	13.71	13.71	71.60K
July 17, 2026	13.71	13.73	13.70	13.72	13.72	89.00K
July 17, 2026	13.74	13.74	13.71	13.71	13.71	83.00K
July 17, 2026	13.75	13.75	13.73	13.74	13.74	66.80K
July 17, 2026	13.72	13.75	13.72	13.75	13.75	97.70K
July 17, 2026	13.71	13.76	13.70	13.72	13.72	122.60K
July 17, 2026	13.73	13.73	13.71	13.71	13.71	92.30K
July 17, 2026	13.76	13.76	13.74	13.74	13.74	61.00K
July 17, 2026	13.77	13.79	13.76	13.77	13.77	70.70K
July 17, 2026	13.76	13.77	13.75	13.77	13.77	89.00K
July 17, 2026	13.78	13.78	13.76	13.76	13.76	71.80K
July 17, 2026	13.83	13.83	13.79	13.79	13.79	146.50K
July 17, 2026	13.82	13.83	13.81	13.83	13.83	103.40K
July 17, 2026	13.81	13.84	13.81	13.84	13.84	89.70K
July 17, 2026	13.82	13.84	13.81	13.82	13.82	102.20K
July 17, 2026	13.84	13.86	13.82	13.83	13.83	63.50K
July 17, 2026	13.84	13.84	13.81	13.82	13.82	69.70K
July 17, 2026	13.81	13.86	13.81	13.85	13.85	60.80K
July 17, 2026	13.79	13.83	13.79	13.81	13.81	67.50K
July 17, 2026	13.79	13.79	13.77	13.79	13.79	99.90K
July 17, 2026	13.82	13.82	13.80	13.80	13.80	63.50K
July 17, 2026	13.83	13.83	13.82	13.82	13.82	85.60K
July 17, 2026	13.86	13.86	13.83	13.84	13.84	58.60K
July 17, 2026	13.86	13.88	13.86	13.87	13.87	67.90K
July 17, 2026	13.86	13.88	13.86	13.87	13.87	66.60K
July 17, 2026	13.85	13.88	13.85	13.85	13.85	77.10K
July 17, 2026	13.85	13.88	13.85	13.88	13.88	72.70K
July 17, 2026	13.85	13.88	13.85	13.88	13.88	104.00K
July 17, 2026	13.82	13.86	13.82	13.85	13.85	72.40K
July 17, 2026	13.88	13.88	13.83	13.83	13.83	57.20K
July 17, 2026	13.83	13.88	13.83	13.88	13.88	19.50K
July 17, 2026	13.75	13.82	13.75	13.82	13.82	26.80K
July 17, 2026	13.74	13.76	13.73	13.75	13.75	11.80K
July 17, 2026	13.75	13.76	13.72	13.76	13.76	73.20K
July 17, 2026	13.75	13.75	13.74	13.75	13.75	68.90K
July 17, 2026	13.78	13.79	13.74	13.75	13.75	35.80K
July 17, 2026	13.80	13.81	13.75	13.80	13.80	67.50K
July 17, 2026	13.75	13.80	13.73	13.80	13.80	77.40K
July 17, 2026	13.73	13.75	13.71	13.74	13.74	36.10K
July 17, 2026	13.70	13.74	13.69	13.73	13.73	89.20K
July 17, 2026	13.70	13.71	13.69	13.70	13.70	167.50K
July 17, 2026	13.77	13.77	13.70	13.72	13.72	95.50K
July 17, 2026	13.77	13.79	13.75	13.77	13.77	62.30K
July 17, 2026	13.81	13.82	13.76	13.77	13.77	62.50K
July 17, 2026	13.74	13.82	13.73	13.81	13.81	113.30K
July 17, 2026	13.71	13.74	13.70	13.74	13.74	91.70K
July 17, 2026	13.71	13.73	13.71	13.71	13.71	95.80K
July 17, 2026	13.73	13.73	13.70	13.72	13.72	80.70K
July 17, 2026	13.71	13.74	13.70	13.73	13.73	62.50K
July 17, 2026	13.72	13.72	13.69	13.71	13.71	110.80K
July 17, 2026	13.72	13.73	13.68	13.72	13.72	153.92K
July 17, 2026	13.79	13.79	13.73	13.73	13.73	57.38K
July 17, 2026	13.80	13.80	13.78	13.79	13.79	90.40K
July 17, 2026	13.81	13.82	13.78	13.79	13.79	205.62K
July 17, 2026	13.85	13.86	13.82	13.82	13.82	110.90K
July 17, 2026	13.90	13.90	13.85	13.85	13.85	113.60K
July 17, 2026	13.91	13.93	13.88	13.90	13.90	89.10K
July 17, 2026	13.96	13.99	13.92	13.93	13.93	23.80K
July 17, 2026	13.94	13.97	13.94	13.97	13.97	29.90K
July 17, 2026	13.92	13.96	13.91	13.96	13.96	51.20K
July 17, 2026	13.92	13.93	13.91	13.92	13.92	65.00K
July 17, 2026	13.89	13.93	13.88	13.93	13.93	140.80K
July 17, 2026	13.88	13.89	13.88	13.89	13.89	35.30K
July 17, 2026	13.88	13.89	13.88	13.88	13.88	106.10K
July 17, 2026	13.88	13.89	13.88	13.88	13.88	103.10K
July 17, 2026	13.91	13.91	13.88	13.88	13.88	136.30K
July 17, 2026	13.92	13.92	13.91	13.91	13.91	100.90K
July 17, 2026	13.92	13.93	13.92	13.92	13.92	66.30K
July 17, 2026	13.94	13.94	13.92	13.92	13.92	75.10K
July 17, 2026	13.96	13.96	13.94	13.94	13.94	61.50K
July 17, 2026	13.95	13.96	13.95	13.96	13.96	77.90K
July 17, 2026	13.96	13.97	13.95	13.95	13.95	70.90K
July 17, 2026	13.97	13.97	13.96	13.96	13.96	4.90K
July 17, 2026	13.97	13.98	13.97	13.97	13.97	38.60K
July 17, 2026	13.99	13.99	13.97	13.97	13.97	27.20K
July 17, 2026	13.99	14.00	13.98	13.99	13.99	25.90K
July 17, 2026	14.00	14.00	13.99	14.00	14.00	21.30K
July 17, 2026	13.96	14.00	13.96	14.00	14.00	22.60K
July 17, 2026	13.96	13.97	13.96	13.96	13.96	22.00K
July 17, 2026	13.96	13.97	13.96	13.97	13.97	33.20K
July 17, 2026	13.96	13.98	13.96	13.97	13.97	12.50K
July 17, 2026	13.98	13.98	13.96	13.98	13.98	38.00K
July 17, 2026	13.98	13.99	13.97	13.98	13.98	45.30K
July 17, 2026	13.98	13.99	13.97	13.98	13.98	27.40K
July 17, 2026	13.98	13.99	13.98	13.99	13.99	9.70K
July 17, 2026	13.99	13.99	13.98	13.98	13.98	27.20K
July 17, 2026	13.99	13.99	13.98	13.98	13.98	73.50K
July 17, 2026	14.01	14.01	13.99	13.99	13.99	150.20K
July 17, 2026	14.02	14.02	14.02	14.02	14.02	400.00
July 17, 2026	14.01	14.02	14.00	14.02	14.02	29.90K
July 17, 2026	14.02	14.03	14.01	14.01	14.01	21.30K
July 17, 2026	14.03	14.03	14.01	14.02	14.02	25.80K
July 17, 2026	14.06	14.07	14.02	14.02	14.02	24.95K
July 17, 2026	14.08	14.08	14.06	14.06	14.06	11.80K
July 17, 2026	14.09	14.09	14.08	14.09	14.09	13.20K
July 17, 2026	14.10	14.10	14.09	14.10	14.10	66.20K
July 17, 2026	14.10	14.10	14.09	14.10	14.10	14.30K
July 17, 2026	14.10	14.10	14.09	14.10	14.10	43.40K
July 17, 2026	14.08	14.10	14.08	14.10	14.10	13.30K
July 17, 2026	14.09	14.09	14.08	14.08	14.08	5.50K
July 17, 2026	14.08	14.09	14.07	14.09	14.09	12.60K
July 17, 2026	14.09	14.10	14.08	14.08	14.08	29.80K
July 17, 2026	14.07	14.09	14.07	14.09	14.09	15.70K
July 17, 2026	14.06	14.08	14.06	14.07	14.07	8.30K
July 17, 2026	14.07	14.07	14.06	14.06	14.06	9.45K
July 17, 2026	14.09	14.09	14.06	14.07	14.07	11.00K
July 17, 2026	14.10	14.10	14.08	14.08	14.08	13.00K
July 17, 2026	14.09	14.09	14.08	14.09	14.09	26.80K
July 17, 2026	14.09	14.10	14.09	14.09	14.09	7.80K
July 17, 2026	14.09	14.10	14.09	14.10	14.10	16.10K
July 17, 2026	14.10	14.10	14.09	14.09	14.09	4.50K
July 17, 2026	14.11	14.11	14.10	14.10	14.10	24.30K
July 17, 2026	14.11	14.12	14.10	14.10	14.10	42.50K
July 17, 2026	14.11	14.12	14.10	14.11	14.11	16.60K
July 17, 2026	14.08	14.12	14.08	14.09	14.09	52.30K
July 17, 2026	14.06	14.09	14.06	14.09	14.09	33.30K
July 17, 2026	14.01	14.06	14.01	14.06	14.06	111.90K
July 17, 2026	14.01	14.01	14.00	14.01	14.01	25.60K
July 17, 2026	14.02	14.03	14.00	14.00	14.00	46.10K
July 17, 2026	14.00	14.02	13.99	13.99	13.99	85.10K
July 17, 2026	14.00	14.01	13.99	14.00	14.00	37.80K
July 17, 2026	14.00	14.00	13.99	14.00	14.00	15.10K
July 17, 2026	14.00	14.01	13.99	14.00	14.00	47.00K
July 17, 2026	13.99	14.00	13.98	14.00	14.00	11.00K
July 17, 2026	13.99	13.99	13.98	13.99	13.99	14.70K
July 17, 2026	13.99	14.00	13.98	13.99	13.99	49.90K
July 17, 2026	14.00	14.00	13.98	13.99	13.99	63.00K
July 17, 2026	13.99	14.00	13.98	13.99	13.99	58.10K
July 17, 2026	14.00	14.01	13.98	14.00	14.00	74.10K
July 17, 2026	14.01	14.02	14.00	14.00	14.00	115.80K
July 17, 2026	14.04	14.04	14.01	14.01	14.01	26.00K
July 17, 2026	14.03	14.04	14.01	14.03	14.03	82.70K
July 17, 2026	14.06	14.06	14.03	14.05	14.05	67.70K
July 17, 2026	14.05	14.06	14.03	14.06	14.06	32.80K
July 17, 2026	14.01	14.05	14.01	14.05	14.05	35.20K
July 17, 2026	14.09	14.09	14.01	14.01	14.01	56.80K
July 17, 2026	14.11	14.13	14.09	14.09	14.09	81.90K
July 17, 2026	14.09	14.13	14.09	14.13	14.13	84.00K
July 17, 2026	14.05	14.09	14.03	14.09	14.09	39.50K
July 17, 2026	14.02	14.05	14.00	14.02	14.02	35.40K
July 17, 2026	13.99	14.02	13.99	14.02	14.02	59.00K
July 17, 2026	13.97	13.99	13.97	13.99	13.99	33.90K
July 17, 2026	13.99	13.99	13.97	13.98	13.98	44.10K
July 17, 2026	13.99	13.99	13.98	13.98	13.98	27.80K
July 17, 2026	13.98	13.99	13.98	13.99	13.99	45.60K
July 17, 2026	14.01	14.02	13.98	13.98	13.98	54.50K
July 17, 2026	13.99	14.01	13.99	14.01	14.01	68.60K
July 17, 2026	14.00	14.00	13.98	14.00	14.00	45.40K
July 17, 2026	14.00	14.00	13.98	13.99	13.99	26.80K
July 17, 2026	13.96	14.00	13.96	13.98	13.98	67.50K
July 17, 2026	13.96	13.96	13.95	13.96	13.96	79.20K
July 17, 2026	13.98	13.98	13.95	13.95	13.95	124.50K
July 17, 2026	14.02	14.02	13.97	13.97	13.97	181.90K
July 17, 2026	14.02	14.04	14.00	14.02	14.02	120.30K
July 17, 2026	13.94	14.07	13.94	14.02	14.02	344.60K
July 17, 2026	14.00	14.00	13.93	13.95	13.95	259.50K
July 17, 2026	14.01	14.01	14.00	14.00	14.00	644.70K
July 17, 2026	14.10	14.11	14.02	14.03	14.03	418.90K
July 17, 2026	14.14	14.14	14.11	14.12	14.12	240.00K
July 17, 2026	14.14	14.17	14.13	14.14	14.14	100.30K
July 17, 2026	14.13	14.18	14.11	14.16	14.16	249.00K
July 17, 2026	14.12	14.13	14.11	14.12	14.12	171.30K
July 17, 2026	14.16	14.16	14.12	14.12	14.12	173.30K
July 17, 2026	14.15	14.16	14.15	14.15	14.15	96.20K
July 17, 2026	14.16	14.17	14.15	14.16	14.16	139.30K
July 17, 2026	14.18	14.18	14.16	14.16	14.16	86.40K
July 17, 2026	14.19	14.19	14.17	14.18	14.18	109.00K
July 17, 2026	14.17	14.19	14.17	14.18	14.18	101.00K
July 17, 2026	14.20	14.20	14.16	14.16	14.16	130.40K
July 17, 2026	14.20	14.20	14.18	14.20	14.20	253.40K
July 17, 2026	14.20	14.21	14.19	14.19	14.19	129.70K
July 17, 2026	14.26	14.26	14.20	14.20	14.20	132.10K
July 17, 2026	14.27	14.28	14.26	14.27	14.27	69.10K
July 17, 2026	14.21	14.29	14.21	14.28	14.28	43.50K
July 17, 2026	14.18	14.23	14.16	14.23	14.23	317.99K
July 17, 2026	14.18	14.19	14.17	14.17	14.17	270.10K
July 17, 2026	14.24	14.24	14.18	14.19	14.19	262.40K
July 17, 2026	14.31	14.31	14.23	14.25	14.25	188.50K
July 17, 2026	14.33	14.33	14.30	14.30	14.30	81.60K
July 17, 2026	14.35	14.36	14.32	14.32	14.32	82.20K
July 17, 2026	14.29	14.35	14.29	14.35	14.35	56.10K
July 17, 2026	14.28	14.30	14.28	14.29	14.29	220.38K
July 17, 2026	14.35	14.36	14.27	14.27	14.27	152.12K
July 17, 2026	14.36	14.37	14.35	14.36	14.36	75.80K
July 17, 2026	14.35	14.36	14.34	14.35	14.35	51.28K
July 17, 2026	14.32	14.35	14.32	14.33	14.33	229.70K
July 17, 2026	14.22	14.33	14.21	14.32	14.32	338.00K
July 17, 2026	14.31	14.31	14.22	14.22	14.22	313.50K
July 17, 2026	14.38	14.38	14.31	14.31	14.31	242.90K
July 17, 2026	14.42	14.42	14.38	14.38	14.38	325.00K
July 17, 2026	14.45	14.45	14.42	14.42	14.42	155.70K
July 17, 2026	14.52	14.52	14.45	14.45	14.45	126.90K
July 17, 2026	14.54	14.57	14.53	14.54	14.54	103.80K
July 17, 2026	14.50	14.55	14.49	14.54	14.54	114.10K
July 17, 2026	14.48	14.50	14.48	14.49	14.49	171.20K
July 17, 2026	14.43	14.49	14.42	14.49	14.49	263.30K
July 17, 2026	14.51	14.51	14.43	14.43	14.43	381.30K
July 17, 2026	14.54	14.54	14.50	14.51	14.51	396.40K
July 17, 2026	14.60	14.60	14.54	14.55	14.55	299.00K
July 17, 2026	14.64	14.65	14.60	14.60	14.60	418.30K
July 17, 2026	14.70	14.71	14.64	14.64	14.64	245.80K
July 17, 2026	14.76	14.80	14.71	14.71	14.71	270.60K
July 17, 2026	14.66	14.74	14.66	14.74	14.74	164.35K
July 17, 2026	14.63	14.67	14.62	14.67	14.67	326.30K
July 17, 2026	14.67	14.67	14.62	14.63	14.63	528.00K
July 17, 2026	14.71	14.72	14.68	14.68	14.68	263.80K
July 17, 2026	14.74	14.75	14.70	14.70	14.70	321.40K
July 17, 2026	14.74	14.76	14.68	14.76	14.76	293.50K
July 17, 2026	14.80	14.83	14.69	14.70	14.70	423.20K