Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.980	6.060	5.940	6.050	6.050	6,810,170
2026-04-21	6.170	6.200	5.980	6.030	6.030	10,451,235
2026-04-20	6.260	6.330	6.120	6.140	6.140	11,420,047
2026-04-17	6.370	6.400	6.150	6.210	6.210	14,517,018
2026-04-16	6.350	6.410	6.220	6.380	6.380	12,462,065
2026-04-15	6.280	6.400	6.200	6.360	6.360	17,345,929
2026-04-14	6.200	6.230	6.080	6.230	6.230	11,244,133
2026-04-13	6.200	6.210	6.100	6.160	6.160	8,899,712
2026-04-10	6.210	6.350	6.160	6.240	6.240	10,726,958
2026-04-09	6.340	6.470	6.180	6.210	6.210	13,461,658
2026-04-08	6.430	6.480	6.290	6.400	6.400	9,864,669
2026-04-07	6.290	6.420	6.150	6.320	6.320	10,899,617
2026-04-03	6.480	6.480	6.270	6.290	6.290	11,197,421
2026-04-02	6.430	6.580	6.370	6.480	6.480	18,980,584
2026-04-01	6.250	6.530	6.210	6.480	6.480	22,276,942
2026-03-31	6.220	6.490	6.150	6.180	6.180	13,708,066
2026-03-30	6.120	6.280	6.100	6.200	6.200	10,635,039
2026-03-27	5.880	6.150	5.850	6.140	6.140	10,954,440
2026-03-26	6.030	6.090	5.840	5.880	5.880	8,473,225
2026-03-25	6.000	6.120	5.970	6.010	6.010	9,082,273
2026-03-24	5.740	5.980	5.690	5.970	5.970	13,484,142
2026-03-23	5.950	5.990	5.550	5.640	5.640	12,949,500
2026-03-20	6.140	6.240	6.010	6.030	6.030	9,134,976
2026-03-19	6.200	6.290	6.120	6.150	6.150	8,727,361
2026-03-18	6.050	6.400	6.030	6.270	6.270	17,395,743
2026-03-17	6.000	6.280	5.980	6.030	6.030	11,637,340
2026-03-16	5.880	6.040	5.880	6.030	6.030	7,111,531
2026-03-13	5.960	6.020	5.890	5.900	5.900	6,686,927
2026-03-12	6.120	6.120	5.930	5.940	5.940	8,136,276
2026-03-11	6.190	6.270	6.080	6.090	6.090	10,358,990
2026-03-10	5.950	6.190	5.950	6.170	6.170	11,071,202
2026-03-09	5.860	5.920	5.780	5.910	5.910	11,081,431
2026-03-06	5.630	6.030	5.610	5.920	5.920	15,646,631
2026-03-05	5.670	5.740	5.610	5.650	5.650	10,763,998
2026-03-04	5.700	5.730	5.520	5.570	5.570	15,712,283
2026-03-03	6.090	6.100	5.780	5.800	5.800	12,761,540
2026-03-02	6.290	6.340	6.030	6.060	6.060	11,882,457
2026-02-27	6.290	6.330	6.250	6.330	6.330	4,151,656
2026-02-26	6.360	6.360	6.260	6.280	6.280	7,320,317
2026-02-25	6.380	6.390	6.330	6.360	6.360	5,985,899
2026-02-24	6.340	6.400	6.250	6.360	6.360	7,238,663
2026-02-13	6.280	6.360	6.280	6.280	6.280	4,744,722
2026-02-12	6.410	6.420	6.270	6.290	6.290	5,278,231
2026-02-11	6.410	6.440	6.380	6.400	6.400	4,470,765
2026-02-10	6.360	6.470	6.320	6.400	6.400	6,319,660
2026-02-09	6.340	6.410	6.280	6.360	6.360	5,998,551
2026-02-06	6.280	6.360	6.230	6.280	6.280	6,407,803
2026-02-05	6.260	6.320	6.210	6.260	6.260	4,922,545
2026-02-04	6.250	6.270	6.180	6.260	6.260	5,619,121
2026-02-03	6.180	6.250	6.120	6.250	6.250	6,116,238
2026-02-02	6.340	6.370	6.110	6.120	6.120	8,969,607
2026-01-30	6.300	6.400	6.240	6.340	6.340	8,772,694
2026-01-29	6.400	6.480	6.230	6.300	6.300	9,637,608
2026-01-28	6.590	6.600	6.350	6.370	6.370	12,858,948
2026-01-27	6.680	6.680	6.340	6.580	6.580	18,791,315
2026-01-26	6.600	6.780	6.440	6.700	6.700	21,955,140
2026-01-23	6.430	6.570	6.400	6.560	6.560	9,250,185
2026-01-22	6.490	6.510	6.400	6.440	6.440	6,769,761
2026-01-21	6.390	6.500	6.370	6.460	6.460	6,434,477
2026-01-20	6.500	6.550	6.410	6.440	6.440	7,618,473

← NewerPage 3 of 17 · 1,018 trading daysOlder →

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.