Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,852.91 -214.77 (-0.32%) CMC Crypto 200
1,460.43 -24.27 (-1.63%)
Shanxi Zhendong Pharmaceutical Co.,Ltd (300158.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 | 4.5300 | 4.5100 | 4.4300 | 4.4700 | 4.4700 | 11,489,900 |
| 28 May 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4300 | 4.4300 | 11,728,800 |
| 27 May 2024 | 4.4900 | 4.5400 | 4.4600 | 4.5300 | 4.5300 | 11,835,300 |
| 24 May 2024 | 4.5300 | 4.6000 | 4.4900 | 4.4900 | 4.4900 | 13,362,200 |
| 23 May 2024 | 4.6100 | 4.6600 | 4.5200 | 4.5300 | 4.5300 | 16,997,800 |
| 22 May 2024 | 4.6800 | 4.7200 | 4.6100 | 4.6600 | 4.6600 | 21,647,139 |
| 21 May 2024 | 4.6000 | 4.6900 | 4.3200 | 4.6600 | 4.6600 | 50,947,269 |
| 20 May 2024 | 4.9500 | 5.0100 | 4.9100 | 4.9300 | 4.9300 | 22,460,900 |
| 17 May 2024 | 4.9300 | 4.9800 | 4.8500 | 4.9300 | 4.9300 | 25,703,900 |
| 16 May 2024 | 5.0200 | 5.1000 | 4.9200 | 4.9700 | 4.9700 | 27,782,800 |
| 15 May 2024 | 5.0300 | 5.1200 | 4.9000 | 5.0200 | 5.0200 | 39,532,834 |
| 14 May 2024 | 5.0700 | 5.4600 | 5.0400 | 5.1400 | 5.1400 | 73,572,353 |
| 13 May 2024 | 5.1500 | 5.2800 | 5.0800 | 5.1500 | 5.1500 | 36,278,274 |
| 10 May 2024 | 5.2400 | 5.2400 | 5.1000 | 5.2100 | 5.2100 | 38,924,164 |
| 09 May 2024 | 5.0200 | 5.2700 | 4.9800 | 5.2300 | 5.2300 | 53,217,874 |
| 08 May 2024 | 4.9700 | 5.1200 | 4.9300 | 5.0600 | 5.0600 | 46,932,765 |
| 07 May 2024 | 5.0500 | 5.0900 | 4.8500 | 5.0100 | 5.0100 | 49,242,453 |
| 06 May 2024 | 4.7400 | 5.2500 | 4.7400 | 5.0100 | 5.0100 | 64,161,807 |
| 30 Apr 2024 | 4.6600 | 4.7300 | 4.6100 | 4.7000 | 4.7000 | 26,650,800 |
| 29 Apr 2024 | 4.5000 | 4.6300 | 4.4900 | 4.6200 | 4.6200 | 25,777,765 |
| 26 Apr 2024 | 4.4500 | 4.5200 | 4.4300 | 4.5000 | 4.5000 | 26,140,737 |
| 25 Apr 2024 | 4.4300 | 4.5900 | 4.3900 | 4.5000 | 4.5000 | 26,921,137 |
| 24 Apr 2024 | 4.3500 | 4.4500 | 4.2800 | 4.4400 | 4.4400 | 29,517,600 |
| 23 Apr 2024 | 4.3900 | 4.4700 | 4.2200 | 4.3400 | 4.3400 | 34,270,991 |
| 22 Apr 2024 | 4.0900 | 4.1900 | 4.0400 | 4.1600 | 4.1600 | 14,812,314 |
| 19 Apr 2024 | 4.1600 | 4.2400 | 4.1000 | 4.1100 | 4.1100 | 12,427,029 |
| 18 Apr 2024 | 4.2600 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 16,909,918 |
| 17 Apr 2024 | 4.0100 | 4.2700 | 4.0000 | 4.2600 | 4.2600 | 23,797,193 |
| 16 Apr 2024 | 4.1600 | 4.2300 | 3.9500 | 3.9700 | 3.9700 | 26,736,028 |
| 15 Apr 2024 | 4.3000 | 4.4400 | 4.1400 | 4.2000 | 4.2000 | 34,255,542 |
| 12 Apr 2024 | 4.5500 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 13,428,380 |
| 11 Apr 2024 | 4.5300 | 4.6100 | 4.5100 | 4.5300 | 4.5300 | 16,382,558 |
| 10 Apr 2024 | 4.7500 | 4.7600 | 4.5200 | 4.5800 | 4.5800 | 22,903,972 |
| 09 Apr 2024 | 4.6700 | 4.7600 | 4.6000 | 4.7600 | 4.7600 | 18,267,000 |
| 08 Apr 2024 | 4.8300 | 4.8300 | 4.6600 | 4.6600 | 4.6600 | 16,346,503 |
| 03 Apr 2024 | 4.9000 | 4.9100 | 4.8100 | 4.8300 | 4.8300 | 14,494,704 |
| 02 Apr 2024 | 4.9200 | 4.9400 | 4.8300 | 4.9000 | 4.9000 | 16,061,202 |
| 01 Apr 2024 | 4.8300 | 4.9400 | 4.8000 | 4.9400 | 4.9400 | 16,708,606 |
| 29 Mar 2024 | 4.8200 | 4.8500 | 4.7600 | 4.8000 | 4.8000 | 7,665,500 |
| 28 Mar 2024 | 4.7400 | 4.9000 | 4.7200 | 4.8100 | 4.8100 | 18,781,273 |
| 27 Mar 2024 | 4.8600 | 4.9400 | 4.7600 | 4.7700 | 4.7700 | 17,957,705 |
| 26 Mar 2024 | 4.9100 | 4.9400 | 4.7700 | 4.8700 | 4.8700 | 16,546,377 |
| 25 Mar 2024 | 5.0700 | 5.1100 | 4.8900 | 4.9100 | 4.9100 | 20,643,593 |
| 22 Mar 2024 | 5.2500 | 5.2500 | 5.0700 | 5.0900 | 5.0900 | 19,969,175 |
| 21 Mar 2024 | 5.2700 | 5.3300 | 5.2000 | 5.2300 | 5.2300 | 19,552,171 |
| 20 Mar 2024 | 5.1700 | 5.2800 | 5.1300 | 5.2700 | 5.2700 | 25,055,919 |
| 19 Mar 2024 | 5.2100 | 5.2700 | 5.1700 | 5.1800 | 5.1800 | 21,053,502 |
| 18 Mar 2024 | 5.1600 | 5.2600 | 5.1200 | 5.2300 | 5.2300 | 26,033,264 |
| 15 Mar 2024 | 5.0600 | 5.1800 | 5.0500 | 5.1300 | 5.1300 | 18,178,850 |
| 14 Mar 2024 | 5.2200 | 5.3000 | 5.0700 | 5.1200 | 5.1200 | 26,670,215 |
| 13 Mar 2024 | 5.1700 | 5.1800 | 5.0500 | 5.1400 | 5.1400 | 26,099,794 |
| 12 Mar 2024 | 5.1200 | 5.2800 | 5.1200 | 5.1900 | 5.1900 | 36,624,802 |
| 11 Mar 2024 | 5.0100 | 5.0400 | 4.9700 | 5.0400 | 5.0400 | 16,512,778 |
| 08 Mar 2024 | 4.9300 | 5.0300 | 4.9200 | 5.0100 | 5.0100 | 17,499,444 |
| 07 Mar 2024 | 5.0100 | 5.0600 | 4.9200 | 4.9300 | 4.9300 | 21,528,988 |
| 06 Mar 2024 | 5.0500 | 5.0800 | 4.9200 | 5.0200 | 5.0200 | 21,940,806 |
| 05 Mar 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0600 | 5.0600 | 21,717,879 |
| 04 Mar 2024 | 5.0800 | 5.2100 | 5.0200 | 5.1800 | 5.1800 | 29,173,573 |
| 01 Mar 2024 | 5.0800 | 5.1200 | 4.9900 | 5.0700 | 5.0700 | 26,099,917 |
| 29 Feb 2024 | 4.8800 | 5.1000 | 4.8400 | 5.1000 | 5.1000 | 32,654,070 |
| 28 Feb 2024 | 5.1400 | 5.4800 | 4.9600 | 4.9800 | 4.9800 | 66,793,921 |
| 27 Feb 2024 | 5.0200 | 5.1200 | 5.0200 | 5.1200 | 5.1200 | 30,130,000 |
| 26 Feb 2024 | 5.0600 | 5.1400 | 4.9800 | 5.0700 | 5.0700 | 30,143,400 |
| 23 Feb 2024 | 4.9800 | 5.0800 | 4.9000 | 5.0600 | 5.0600 | 37,231,022 |
| 22 Feb 2024 | 4.7700 | 5.0900 | 4.7200 | 5.0600 | 5.0600 | 43,436,400 |
| 21 Feb 2024 | 4.7200 | 4.9200 | 4.6500 | 4.7700 | 4.7700 | 30,075,011 |
| 20 Feb 2024 | 4.7100 | 4.8700 | 4.5900 | 4.7800 | 4.7800 | 33,909,249 |
| 19 Feb 2024 | 4.7300 | 4.7900 | 4.5500 | 4.6800 | 4.6800 | 38,577,355 |
| 08 Feb 2024 | 4.5900 | 4.9800 | 4.5400 | 4.7200 | 4.7200 | 56,180,299 |
| 07 Feb 2024 | 4.3100 | 4.5700 | 4.1900 | 4.5400 | 4.5400 | 57,315,305 |
| 06 Feb 2024 | 3.7900 | 4.2400 | 3.6200 | 4.1100 | 4.1100 | 43,115,679 |
| 05 Feb 2024 | 4.1800 | 4.2300 | 3.7200 | 3.8300 | 3.8300 | 39,021,459 |
| 02 Feb 2024 | 4.4500 | 4.5900 | 4.0500 | 4.2300 | 4.2300 | 34,739,400 |
| 01 Feb 2024 | 4.5300 | 4.8800 | 4.3900 | 4.4500 | 4.4500 | 34,055,577 |
| 31 Jan 2024 | 4.7800 | 4.8300 | 4.5200 | 4.5300 | 4.5300 | 28,196,806 |
| 30 Jan 2024 | 4.9500 | 4.9900 | 4.8100 | 4.8100 | 4.8100 | 22,146,127 |
| 29 Jan 2024 | 5.2200 | 5.2300 | 4.9700 | 4.9800 | 4.9800 | 25,271,691 |
| 26 Jan 2024 | 5.1800 | 5.3500 | 5.1500 | 5.1800 | 5.1800 | 29,509,840 |
| 25 Jan 2024 | 5.0500 | 5.2200 | 4.9400 | 5.2000 | 5.2000 | 39,094,254 |
| 24 Jan 2024 | 5.1500 | 5.2600 | 4.8500 | 5.0800 | 5.0800 | 52,050,401 |
| 23 Jan 2024 | 5.1400 | 5.2400 | 5.0400 | 5.1400 | 5.1400 | 29,408,540 |
| 22 Jan 2024 | 5.6100 | 5.6300 | 5.0500 | 5.1500 | 5.1500 | 46,825,028 |
| 19 Jan 2024 | 5.8400 | 5.8900 | 5.6000 | 5.6400 | 5.6400 | 25,006,486 |
| 18 Jan 2024 | 5.9500 | 5.9500 | 5.6000 | 5.8100 | 5.8100 | 43,357,079 |
| 17 Jan 2024 | 6.3000 | 6.4600 | 6.0100 | 6.0200 | 6.0200 | 26,116,606 |
| 16 Jan 2024 | 6.6100 | 6.6100 | 6.2900 | 6.3900 | 6.3900 | 28,084,400 |
| 15 Jan 2024 | 6.2800 | 6.6300 | 6.2400 | 6.6000 | 6.6000 | 43,717,673 |
| 12 Jan 2024 | 6.3800 | 6.6400 | 6.2100 | 6.2100 | 6.2100 | 24,854,900 |
| 11 Jan 2024 | 6.0300 | 6.4100 | 6.0300 | 6.2600 | 6.2600 | 31,553,908 |
| 10 Jan 2024 | 6.2400 | 6.2500 | 6.0300 | 6.0300 | 6.0300 | 18,576,300 |
| 09 Jan 2024 | 6.1900 | 6.2800 | 6.1300 | 6.2700 | 6.2700 | 18,309,808 |
| 08 Jan 2024 | 6.3700 | 6.3900 | 6.1700 | 6.1700 | 6.1700 | 14,555,079 |
| 05 Jan 2024 | 6.5500 | 6.5600 | 6.3200 | 6.3700 | 6.3700 | 17,660,492 |
| 04 Jan 2024 | 6.5800 | 6.5900 | 6.2600 | 6.5400 | 6.5400 | 28,371,618 |
| 03 Jan 2024 | 6.8200 | 7.0000 | 6.5400 | 6.6100 | 6.6100 | 35,486,151 |
| 02 Jan 2024 | 6.7700 | 6.9800 | 6.7000 | 6.8600 | 6.8600 | 24,874,097 |
| 29 Dec 2023 | 6.5800 | 6.8400 | 6.5500 | 6.7500 | 6.7500 | 26,897,173 |
| 28 Dec 2023 | 6.5900 | 6.6700 | 6.5000 | 6.5900 | 6.5900 | 19,991,662 |
| 27 Dec 2023 | 6.6000 | 6.6100 | 6.4800 | 6.5900 | 6.5900 | 15,592,585 |
| 26 Dec 2023 | 6.7200 | 6.8400 | 6.5500 | 6.6100 | 6.6100 | 18,735,172 |
| *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.