Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.800 | 7.910 | 7.610 | 7.660 | 7.660 | 26,291,542 |
| 2025-07-22 | 8.010 | 8.280 | 7.860 | 7.910 | 7.910 | 28,511,226 |
| 2025-07-21 | 8.060 | 8.300 | 7.840 | 8.070 | 8.070 | 24,755,402 |
| 2025-07-18 | 7.800 | 8.090 | 7.650 | 8.080 | 8.080 | 24,329,911 |
| 2025-07-17 | 7.480 | 7.990 | 7.430 | 7.830 | 7.830 | 22,383,625 |
| 2025-07-16 | 7.370 | 7.570 | 7.170 | 7.490 | 7.490 | 18,710,615 |
| 2025-07-15 | 7.410 | 7.410 | 7.210 | 7.400 | 7.400 | 14,947,841 |
| 2025-07-14 | 7.180 | 7.640 | 7.070 | 7.430 | 7.430 | 24,723,497 |
| 2025-07-11 | 7.230 | 7.310 | 7.090 | 7.170 | 7.170 | 17,616,292 |
| 2025-07-10 | 6.820 | 7.260 | 6.770 | 7.220 | 7.220 | 21,989,663 |
| 2025-07-09 | 6.970 | 7.030 | 6.800 | 6.820 | 6.820 | 12,362,321 |
| 2025-07-08 | 6.780 | 7.140 | 6.730 | 6.960 | 6.960 | 22,524,944 |
| 2025-07-07 | 6.970 | 6.980 | 6.740 | 6.750 | 6.750 | 14,268,770 |
| 2025-07-04 | 6.750 | 6.940 | 6.650 | 6.910 | 6.910 | 17,978,912 |
| 2025-07-03 | 6.530 | 6.830 | 6.510 | 6.790 | 6.790 | 16,605,582 |
| 2025-07-02 | 6.590 | 6.690 | 6.470 | 6.540 | 6.540 | 12,477,499 |
| 2025-07-01 | 6.280 | 6.740 | 6.240 | 6.650 | 6.650 | 21,094,892 |
| 2025-06-30 | 6.180 | 6.330 | 6.140 | 6.270 | 6.270 | 8,682,285 |
| 2025-06-27 | 6.150 | 6.270 | 6.150 | 6.180 | 6.180 | 6,958,674 |
| 2025-06-26 | 6.300 | 6.340 | 6.080 | 6.150 | 6.150 | 11,235,859 |
| 2025-06-25 | 6.300 | 6.400 | 6.250 | 6.360 | 6.360 | 9,093,769 |
| 2025-06-24 | 6.310 | 6.400 | 6.280 | 6.330 | 6.330 | 9,695,531 |
| 2025-06-23 | 6.010 | 6.330 | 5.970 | 6.300 | 6.300 | 11,626,290 |
| 2025-06-20 | 6.180 | 6.240 | 6.050 | 6.060 | 6.060 | 8,012,285 |
| 2025-06-19 | 6.310 | 6.360 | 6.090 | 6.110 | 6.110 | 10,394,324 |
| 2025-06-18 | 6.350 | 6.420 | 6.200 | 6.250 | 6.250 | 11,317,007 |
| 2025-06-17 | 6.700 | 6.840 | 6.360 | 6.380 | 6.380 | 17,179,258 |
| 2025-06-16 | 6.770 | 6.900 | 6.630 | 6.720 | 6.720 | 13,439,360 |
| 2025-06-13 | 7.040 | 7.180 | 6.690 | 6.730 | 6.730 | 19,537,928 |
| 2025-06-12 | 6.810 | 7.090 | 6.760 | 7.050 | 7.050 | 22,065,233 |
| 2025-06-11 | 6.850 | 6.980 | 6.760 | 6.800 | 6.800 | 13,831,201 |
| 2025-06-10 | 6.950 | 7.150 | 6.700 | 6.880 | 6.880 | 27,136,776 |
| 2025-06-09 | 6.410 | 7.280 | 6.350 | 6.880 | 6.880 | 43,997,719 |
| 2025-06-06 | 6.440 | 6.560 | 6.280 | 6.410 | 6.410 | 12,906,967 |
| 2025-06-05 | 6.540 | 6.590 | 6.400 | 6.450 | 6.450 | 13,170,112 |
| 2025-06-04 | 6.400 | 6.670 | 6.370 | 6.560 | 6.560 | 22,060,900 |
| 2025-06-03 | 6.050 | 6.430 | 6.050 | 6.400 | 6.400 | 22,031,262 |
| 2025-05-30 | 6.150 | 6.340 | 6.080 | 6.100 | 6.100 | 16,621,493 |
| 2025-05-29 | 5.660 | 6.180 | 5.600 | 6.150 | 6.150 | 25,156,189 |
| 2025-05-28 | 5.750 | 5.800 | 5.590 | 5.630 | 5.630 | 8,693,531 |
| 2025-05-27 | 5.800 | 5.870 | 5.690 | 5.760 | 5.760 | 11,636,577 |
| 2025-05-26 | 6.100 | 6.150 | 5.740 | 5.820 | 5.820 | 19,982,457 |
| 2025-05-23 | 6.150 | 6.320 | 6.040 | 6.070 | 6.070 | 17,262,687 |
| 2025-05-22 | 6.470 | 6.630 | 6.200 | 6.220 | 6.220 | 22,184,712 |
| 2025-05-21 | 6.070 | 6.380 | 5.990 | 6.320 | 6.320 | 21,495,962 |
| 2025-05-20 | 6.340 | 6.530 | 6.020 | 6.080 | 6.080 | 21,751,531 |
| 2025-05-19 | 6.250 | 6.350 | 6.190 | 6.330 | 6.330 | 6,495,951 |
| 2025-05-16 | 6.230 | 6.300 | 6.200 | 6.280 | 6.280 | 5,387,940 |
| 2025-05-15 | 6.230 | 6.290 | 6.160 | 6.230 | 6.230 | 6,888,916 |
| 2025-05-14 | 6.320 | 6.410 | 6.230 | 6.250 | 6.250 | 8,387,868 |
| 2025-05-13 | 6.360 | 6.400 | 6.230 | 6.320 | 6.320 | 9,533,866 |
| 2025-05-12 | 6.340 | 6.370 | 6.150 | 6.320 | 6.320 | 14,954,101 |
| 2025-05-09 | 6.430 | 6.480 | 6.300 | 6.360 | 6.360 | 13,049,170 |
| 2025-05-08 | 6.130 | 6.700 | 6.120 | 6.380 | 6.380 | 20,010,613 |
| 2025-05-07 | 6.270 | 6.300 | 6.050 | 6.140 | 6.140 | 9,657,752 |
| 2025-05-06 | 6.180 | 6.240 | 6.110 | 6.230 | 6.230 | 10,234,232 |
| 2025-04-30 | 6.050 | 6.340 | 6.020 | 6.180 | 6.180 | 11,387,553 |
| 2025-04-29 | 6.000 | 6.130 | 6.000 | 6.040 | 6.040 | 5,856,260 |
| 2025-04-28 | 5.920 | 6.130 | 5.780 | 6.050 | 6.050 | 9,992,040 |
| 2025-04-25 | 6.160 | 6.160 | 5.920 | 5.970 | 5.970 | 12,714,418 |
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.