Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.820 | 4.830 | 4.430 | 4.720 | 4.720 | 19,995,810 |
| 2026-07-20 | 4.970 | 5.100 | 4.730 | 4.830 | 4.830 | 21,583,046 |
| 2026-07-17 | 5.470 | 5.500 | 4.870 | 4.920 | 4.920 | 30,640,936 |
| 2026-07-16 | 5.450 | 5.620 | 5.260 | 5.510 | 5.510 | 28,366,662 |
| 2026-07-15 | 5.170 | 5.550 | 5.150 | 5.390 | 5.390 | 26,860,638 |
| 2026-07-14 | 5.050 | 5.260 | 4.880 | 5.200 | 5.200 | 20,945,325 |
| 2026-07-13 | 5.190 | 5.340 | 5.030 | 5.050 | 5.050 | 18,981,410 |
| 2026-07-10 | 4.980 | 5.370 | 4.830 | 5.190 | 5.190 | 29,797,364 |
| 2026-07-09 | 4.930 | 5.130 | 4.830 | 5.000 | 5.000 | 16,795,042 |
| 2026-07-08 | 5.000 | 5.210 | 4.900 | 4.960 | 4.960 | 17,459,753 |
| 2026-07-07 | 5.120 | 5.220 | 5.000 | 5.020 | 5.020 | 17,630,269 |
| 2026-07-06 | 5.160 | 5.350 | 5.040 | 5.190 | 5.190 | 26,185,302 |
| 2026-07-03 | 5.010 | 5.180 | 4.900 | 5.110 | 5.110 | 22,658,483 |
| 2026-07-02 | 4.940 | 5.170 | 4.890 | 4.980 | 4.980 | 29,483,994 |
| 2026-07-01 | 4.550 | 5.040 | 4.260 | 4.930 | 4.930 | 37,194,413 |
| 2026-06-30 | 4.360 | 4.660 | 4.360 | 4.530 | 4.530 | 20,321,258 |
| 2026-06-29 | 4.210 | 4.450 | 4.090 | 4.380 | 4.380 | 18,268,831 |
| 2026-06-26 | 4.400 | 4.400 | 4.190 | 4.210 | 4.210 | 13,601,618 |
| 2026-06-25 | 4.470 | 4.500 | 4.270 | 4.370 | 4.370 | 15,518,727 |
| 2026-06-24 | 4.620 | 4.760 | 4.500 | 4.500 | 4.500 | 17,031,394 |
| 2026-06-23 | 4.450 | 4.830 | 4.430 | 4.630 | 4.630 | 21,516,539 |
| 2026-06-22 | 4.590 | 4.640 | 4.300 | 4.470 | 4.470 | 19,185,800 |
| 2026-06-18 | 4.400 | 4.800 | 4.320 | 4.630 | 4.630 | 21,425,132 |
| 2026-06-17 | 4.450 | 4.480 | 4.330 | 4.390 | 4.390 | 8,907,048 |
| 2026-06-16 | 4.460 | 4.510 | 4.370 | 4.480 | 4.480 | 7,895,768 |
| 2026-06-15 | 4.630 | 4.690 | 4.440 | 4.460 | 4.460 | 10,461,287 |
| 2026-06-12 | 4.530 | 4.630 | 4.450 | 4.610 | 4.610 | 6,745,140 |
| 2026-06-11 | 4.520 | 4.540 | 4.410 | 4.490 | 4.490 | 5,770,508 |
| 2026-06-10 | 4.560 | 4.600 | 4.440 | 4.530 | 4.530 | 6,248,443 |
| 2026-06-09 | 4.480 | 4.610 | 4.380 | 4.560 | 4.560 | 10,557,520 |
| 2026-06-08 | 4.530 | 4.640 | 4.430 | 4.460 | 4.460 | 11,446,785 |
| 2026-06-05 | 4.580 | 4.650 | 4.480 | 4.590 | 4.590 | 10,753,613 |
| 2026-06-04 | 4.640 | 4.650 | 4.510 | 4.550 | 4.550 | 7,868,645 |
| 2026-06-03 | 4.710 | 4.720 | 4.630 | 4.650 | 4.650 | 7,275,005 |
| 2026-06-02 | 4.790 | 4.790 | 4.620 | 4.700 | 4.700 | 9,254,619 |
| 2026-06-01 | 4.720 | 4.840 | 4.660 | 4.780 | 4.780 | 10,722,041 |
| 2026-05-29 | 4.770 | 4.790 | 4.630 | 4.680 | 4.680 | 10,528,701 |
| 2026-05-28 | 4.710 | 4.790 | 4.620 | 4.740 | 4.740 | 9,246,393 |
| 2026-05-27 | 4.830 | 4.860 | 4.680 | 4.750 | 4.750 | 9,054,005 |
| 2026-05-26 | 4.910 | 4.970 | 4.740 | 4.810 | 4.810 | 11,977,257 |
| 2026-05-25 | 5.050 | 5.080 | 4.910 | 4.930 | 4.930 | 10,490,293 |
| 2026-05-22 | 5.090 | 5.140 | 4.950 | 5.020 | 5.020 | 11,266,588 |
| 2026-05-21 | 5.140 | 5.300 | 5.050 | 5.060 | 5.060 | 11,789,342 |
| 2026-05-20 | 5.230 | 5.260 | 5.100 | 5.150 | 5.150 | 9,894,525 |
| 2026-05-19 | 5.150 | 5.280 | 5.060 | 5.230 | 5.230 | 13,284,120 |
| 2026-05-18 | 5.420 | 5.450 | 5.260 | 5.300 | 5.300 | 12,645,619 |
| 2026-05-15 | 5.520 | 5.560 | 5.390 | 5.440 | 5.440 | 10,500,539 |
| 2026-05-14 | 5.670 | 5.680 | 5.510 | 5.520 | 5.520 | 9,366,451 |
| 2026-05-13 | 5.870 | 5.870 | 5.600 | 5.650 | 5.650 | 15,319,079 |
| 2026-05-12 | 6.040 | 6.040 | 5.820 | 5.840 | 5.840 | 11,421,159 |
| 2026-05-11 | 5.890 | 6.030 | 5.810 | 6.000 | 6.000 | 14,430,711 |
| 2026-05-08 | 5.980 | 6.030 | 5.830 | 5.890 | 5.890 | 11,917,841 |
| 2026-05-07 | 6.000 | 6.090 | 5.970 | 6.000 | 6.000 | 8,995,062 |
| 2026-05-06 | 6.030 | 6.050 | 5.960 | 5.980 | 5.980 | 9,716,667 |
| 2026-04-30 | 5.970 | 6.120 | 5.960 | 6.020 | 6.020 | 7,521,176 |
| 2026-04-29 | 5.890 | 6.050 | 5.850 | 5.970 | 5.970 | 8,943,917 |
| 2026-04-28 | 6.020 | 6.100 | 5.870 | 5.880 | 5.880 | 10,294,233 |
| 2026-04-27 | 5.890 | 6.090 | 5.850 | 6.060 | 6.060 | 8,660,681 |
| 2026-04-24 | 5.850 | 5.950 | 5.810 | 5.910 | 5.910 | 6,674,118 |
| 2026-04-23 | 6.030 | 6.080 | 5.860 | 5.890 | 5.890 | 7,547,617 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.