Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.500 | 6.540 | 6.450 | 6.470 | 6.470 | 8,321,901 |
| 2026-01-16 | 6.610 | 6.640 | 6.430 | 6.530 | 6.530 | 10,843,105 |
| 2026-01-15 | 6.670 | 6.700 | 6.510 | 6.530 | 6.530 | 14,977,619 |
| 2026-01-14 | 6.760 | 6.890 | 6.620 | 6.750 | 6.750 | 19,920,352 |
| 2026-01-13 | 6.680 | 6.860 | 6.670 | 6.720 | 6.720 | 18,264,619 |
| 2026-01-12 | 6.730 | 6.810 | 6.630 | 6.700 | 6.700 | 14,514,564 |
| 2026-01-09 | 6.580 | 6.750 | 6.550 | 6.730 | 6.730 | 14,614,456 |
| 2026-01-08 | 6.420 | 6.640 | 6.420 | 6.570 | 6.570 | 12,747,427 |
| 2026-01-07 | 6.360 | 6.530 | 6.310 | 6.470 | 6.470 | 13,441,047 |
| 2026-01-06 | 6.330 | 6.390 | 6.290 | 6.360 | 6.360 | 12,755,635 |
| 2026-01-05 | 6.070 | 6.350 | 6.050 | 6.330 | 6.330 | 14,425,507 |
| 2025-12-31 | 6.030 | 6.040 | 5.950 | 6.040 | 6.040 | 4,285,426 |
| 2025-12-30 | 6.050 | 6.050 | 5.940 | 5.980 | 5.980 | 6,265,146 |
| 2025-12-29 | 6.060 | 6.120 | 6.020 | 6.050 | 6.050 | 5,332,050 |
| 2025-12-26 | 6.150 | 6.150 | 6.070 | 6.080 | 6.080 | 6,514,254 |
| 2025-12-25 | 6.090 | 6.170 | 6.040 | 6.150 | 6.150 | 5,868,088 |
| 2025-12-24 | 6.040 | 6.090 | 6.020 | 6.080 | 6.080 | 4,209,286 |
| 2025-12-23 | 6.160 | 6.160 | 6.030 | 6.040 | 6.040 | 6,753,502 |
| 2025-12-22 | 6.200 | 6.200 | 6.120 | 6.160 | 6.160 | 6,626,378 |
| 2025-12-19 | 6.060 | 6.280 | 6.060 | 6.160 | 6.160 | 9,991,089 |
| 2025-12-18 | 5.940 | 6.130 | 5.900 | 6.070 | 6.070 | 8,734,954 |
| 2025-12-17 | 5.920 | 5.970 | 5.790 | 5.940 | 5.940 | 9,086,215 |
| 2025-12-16 | 6.060 | 6.090 | 5.940 | 5.960 | 5.960 | 7,665,728 |
| 2025-12-15 | 6.130 | 6.170 | 6.070 | 6.090 | 6.090 | 6,825,862 |
| 2025-12-12 | 6.180 | 6.220 | 6.110 | 6.190 | 6.190 | 7,937,911 |
| 2025-12-11 | 6.240 | 6.250 | 6.100 | 6.150 | 6.150 | 11,552,736 |
| 2025-12-10 | 6.170 | 6.340 | 6.130 | 6.260 | 6.260 | 11,564,828 |
| 2025-12-09 | 6.220 | 6.370 | 6.150 | 6.160 | 6.160 | 8,962,435 |
| 2025-12-08 | 6.210 | 6.280 | 6.160 | 6.210 | 6.210 | 8,926,087 |
| 2025-12-05 | 6.140 | 6.300 | 6.040 | 6.210 | 6.210 | 12,889,205 |
| 2025-12-04 | 6.080 | 6.200 | 6.060 | 6.130 | 6.130 | 9,612,606 |
| 2025-12-03 | 6.210 | 6.250 | 6.040 | 6.090 | 6.090 | 9,684,616 |
| 2025-12-02 | 6.430 | 6.430 | 6.200 | 6.220 | 6.220 | 7,934,134 |
| 2025-12-01 | 6.520 | 6.530 | 6.360 | 6.390 | 6.390 | 10,188,317 |
| 2025-11-28 | 6.470 | 6.530 | 6.350 | 6.500 | 6.500 | 7,211,297 |
| 2025-11-27 | 6.510 | 6.510 | 6.380 | 6.440 | 6.440 | 9,133,271 |
| 2025-11-26 | 6.440 | 6.670 | 6.420 | 6.480 | 6.480 | 10,800,007 |
| 2025-11-25 | 6.330 | 6.530 | 6.330 | 6.440 | 6.440 | 9,560,350 |
| 2025-11-24 | 6.330 | 6.430 | 6.180 | 6.320 | 6.320 | 11,729,523 |
| 2025-11-21 | 6.640 | 6.680 | 6.240 | 6.330 | 6.330 | 22,774,933 |
| 2025-11-20 | 6.650 | 6.770 | 6.550 | 6.660 | 6.660 | 9,101,187 |
| 2025-11-19 | 6.840 | 6.890 | 6.630 | 6.670 | 6.670 | 10,784,560 |
| 2025-11-18 | 7.000 | 7.000 | 6.700 | 6.820 | 6.820 | 18,750,769 |
| 2025-11-17 | 7.390 | 7.420 | 7.030 | 7.130 | 7.130 | 13,255,724 |
| 2025-11-14 | 7.370 | 7.610 | 7.370 | 7.390 | 7.390 | 12,080,935 |
| 2025-11-13 | 7.400 | 7.480 | 7.310 | 7.430 | 7.430 | 11,915,776 |
| 2025-11-12 | 7.300 | 7.520 | 7.230 | 7.430 | 7.430 | 16,494,938 |
| 2025-11-11 | 7.230 | 7.340 | 7.190 | 7.320 | 7.320 | 10,594,058 |
| 2025-11-10 | 7.190 | 7.290 | 7.100 | 7.220 | 7.220 | 11,381,073 |
| 2025-11-07 | 7.210 | 7.230 | 7.120 | 7.190 | 7.190 | 8,204,464 |
| 2025-11-06 | 7.220 | 7.250 | 7.140 | 7.180 | 7.180 | 8,642,202 |
| 2025-11-05 | 7.180 | 7.260 | 7.100 | 7.190 | 7.190 | 11,233,385 |
| 2025-11-04 | 7.590 | 7.590 | 7.160 | 7.210 | 7.210 | 22,069,116 |
| 2025-11-03 | 7.570 | 7.690 | 7.320 | 7.590 | 7.590 | 21,864,616 |
| 2025-10-31 | 7.380 | 7.630 | 7.270 | 7.520 | 7.520 | 21,394,717 |
| 2025-10-30 | 7.440 | 7.590 | 7.200 | 7.360 | 7.360 | 15,063,461 |
| 2025-10-29 | 7.710 | 7.720 | 7.370 | 7.430 | 7.430 | 16,712,367 |
| 2025-10-28 | 7.680 | 7.800 | 7.570 | 7.720 | 7.720 | 14,012,763 |
| 2025-10-27 | 7.620 | 7.720 | 7.510 | 7.570 | 7.570 | 13,147,332 |
| 2025-10-24 | 7.600 | 7.720 | 7.540 | 7.570 | 7.570 | 9,450,480 |
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.