Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.720 | 7.720 | 7.410 | 7.560 | 7.560 | 13,209,359 |
| 2025-10-22 | 7.850 | 8.030 | 7.700 | 7.720 | 7.720 | 15,755,859 |
| 2025-10-21 | 7.960 | 8.020 | 7.850 | 7.880 | 7.880 | 11,664,344 |
| 2025-10-20 | 8.050 | 8.140 | 7.830 | 7.890 | 7.890 | 14,124,741 |
| 2025-10-17 | 8.170 | 8.370 | 7.920 | 7.970 | 7.970 | 17,294,004 |
| 2025-10-16 | 8.180 | 8.620 | 8.100 | 8.210 | 8.210 | 21,920,908 |
| 2025-10-15 | 7.920 | 8.160 | 7.760 | 8.150 | 8.150 | 16,929,159 |
| 2025-10-14 | 8.320 | 8.400 | 7.830 | 7.880 | 7.880 | 22,663,367 |
| 2025-10-13 | 8.300 | 8.550 | 8.120 | 8.230 | 8.230 | 23,607,705 |
| 2025-10-10 | 9.500 | 9.510 | 8.460 | 8.560 | 8.560 | 40,988,436 |
| 2025-10-09 | 9.230 | 9.550 | 9.100 | 9.150 | 9.150 | 33,654,997 |
| 2025-09-30 | 8.420 | 9.560 | 8.370 | 9.110 | 9.110 | 45,107,600 |
| 2025-09-29 | 8.320 | 8.710 | 8.200 | 8.400 | 8.400 | 28,898,655 |
| 2025-09-26 | 8.640 | 8.700 | 8.350 | 8.350 | 8.350 | 35,251,670 |
| 2025-09-25 | 9.510 | 9.670 | 8.530 | 8.610 | 8.610 | 71,781,938 |
| 2025-09-24 | 9.710 | 10.310 | 9.570 | 9.670 | 9.670 | 88,107,340 |
| 2025-09-23 | 8.470 | 9.710 | 8.460 | 9.710 | 9.710 | 107,382,146 |
| 2025-09-22 | 8.190 | 8.230 | 8.000 | 8.090 | 8.090 | 11,959,367 |
| 2025-09-19 | 8.210 | 8.430 | 8.000 | 8.070 | 8.070 | 17,507,312 |
| 2025-09-18 | 7.870 | 8.860 | 7.830 | 8.290 | 8.290 | 40,911,638 |
| 2025-09-17 | 7.940 | 8.050 | 7.740 | 7.890 | 7.890 | 15,951,328 |
| 2025-09-16 | 8.180 | 8.180 | 7.930 | 7.970 | 7.970 | 17,896,733 |
| 2025-09-15 | 7.360 | 8.200 | 7.360 | 8.130 | 8.130 | 35,315,000 |
| 2025-09-12 | 7.300 | 7.480 | 7.170 | 7.420 | 7.420 | 17,862,525 |
| 2025-09-11 | 7.280 | 7.390 | 6.990 | 7.340 | 7.340 | 20,050,313 |
| 2025-09-10 | 7.530 | 7.680 | 7.230 | 7.270 | 7.270 | 26,490,391 |
| 2025-09-09 | 8.140 | 8.250 | 7.770 | 7.820 | 7.820 | 21,310,072 |
| 2025-09-08 | 7.980 | 8.320 | 7.960 | 8.140 | 8.140 | 25,357,908 |
| 2025-09-05 | 7.940 | 8.020 | 7.630 | 7.970 | 7.970 | 22,153,524 |
| 2025-09-04 | 8.000 | 8.380 | 7.850 | 8.000 | 8.000 | 26,494,435 |
| 2025-09-03 | 8.370 | 8.480 | 7.980 | 8.070 | 8.070 | 31,258,664 |
| 2025-09-02 | 7.720 | 8.880 | 7.710 | 8.260 | 8.260 | 57,603,590 |
| 2025-09-01 | 7.200 | 7.870 | 7.190 | 7.640 | 7.640 | 27,285,398 |
| 2025-08-29 | 7.100 | 7.310 | 7.030 | 7.190 | 7.190 | 14,363,966 |
| 2025-08-28 | 7.280 | 7.320 | 6.900 | 7.130 | 7.130 | 17,916,525 |
| 2025-08-27 | 7.380 | 7.500 | 7.170 | 7.190 | 7.190 | 16,084,683 |
| 2025-08-26 | 7.700 | 7.820 | 7.350 | 7.380 | 7.380 | 20,891,649 |
| 2025-08-25 | 7.650 | 7.980 | 7.650 | 7.720 | 7.720 | 18,766,217 |
| 2025-08-22 | 7.690 | 7.780 | 7.590 | 7.650 | 7.650 | 13,864,630 |
| 2025-08-21 | 7.850 | 7.970 | 7.680 | 7.730 | 7.730 | 13,750,312 |
| 2025-08-20 | 8.090 | 8.140 | 7.600 | 7.810 | 7.810 | 22,371,370 |
| 2025-08-19 | 8.110 | 8.350 | 8.000 | 8.030 | 8.030 | 15,448,270 |
| 2025-08-18 | 7.950 | 8.180 | 7.930 | 8.110 | 8.110 | 16,935,204 |
| 2025-08-15 | 7.750 | 7.960 | 7.500 | 7.930 | 7.930 | 20,147,440 |
| 2025-08-14 | 8.080 | 8.180 | 7.950 | 7.960 | 7.960 | 14,295,294 |
| 2025-08-13 | 7.750 | 8.090 | 7.720 | 8.040 | 8.040 | 17,228,202 |
| 2025-08-12 | 7.950 | 7.990 | 7.700 | 7.720 | 7.720 | 13,866,738 |
| 2025-08-11 | 7.800 | 7.990 | 7.790 | 7.950 | 7.950 | 12,734,795 |
| 2025-08-08 | 7.910 | 7.970 | 7.750 | 7.820 | 7.820 | 9,468,991 |
| 2025-08-07 | 8.180 | 8.350 | 7.910 | 7.940 | 7.940 | 15,749,513 |
| 2025-08-06 | 8.390 | 8.400 | 8.150 | 8.260 | 8.260 | 15,059,955 |
| 2025-08-05 | 8.240 | 8.420 | 8.100 | 8.300 | 8.300 | 19,944,941 |
| 2025-08-04 | 8.110 | 8.270 | 7.750 | 8.220 | 8.220 | 18,779,274 |
| 2025-08-01 | 8.110 | 8.370 | 8.050 | 8.110 | 8.110 | 21,749,747 |
| 2025-07-31 | 8.350 | 8.510 | 8.160 | 8.220 | 8.220 | 30,226,886 |
| 2025-07-30 | 7.840 | 8.800 | 7.800 | 8.330 | 8.330 | 41,570,825 |
| 2025-07-29 | 7.630 | 7.890 | 7.540 | 7.850 | 7.850 | 18,915,564 |
| 2025-07-28 | 7.580 | 7.770 | 7.560 | 7.660 | 7.660 | 13,882,517 |
| 2025-07-25 | 7.780 | 7.790 | 7.540 | 7.680 | 7.680 | 14,169,210 |
| 2025-07-24 | 7.640 | 7.880 | 7.600 | 7.720 | 7.720 | 19,172,898 |
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.