Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.980 | 5.090 | 4.980 | 5.020 | 5.020 | 7,280,086 |
| 2026-10-20 | 4.960 | 5.090 | 4.920 | 4.980 | 4.980 | 10,377,494 |
| 2026-10-19 | 5.040 | 5.160 | 4.840 | 4.970 | 4.970 | 11,635,754 |
| 2026-10-16 | 5.250 | 5.420 | 5.020 | 5.060 | 5.060 | 12,534,550 |
| 2026-10-15 | 5.200 | 5.360 | 5.110 | 5.180 | 5.180 | 9,940,659 |
| 2026-10-14 | 5.450 | 5.520 | 5.270 | 5.270 | 5.270 | 9,486,601 |
| 2026-10-13 | 5.530 | 5.600 | 5.320 | 5.480 | 5.480 | 16,230,471 |
| 2026-10-12 | 6.250 | 6.250 | 5.540 | 5.550 | 5.550 | 24,948,004 |
| 2026-10-09 | 5.570 | 5.790 | 5.350 | 5.730 | 5.730 | 16,055,935 |
| 2026-10-08 | 5.840 | 5.840 | 5.480 | 5.560 | 5.560 | 13,487,799 |
| 2026-09-30 | 5.730 | 5.910 | 5.660 | 5.780 | 5.780 | 10,717,220 |
| 2026-09-29 | 5.640 | 5.910 | 5.610 | 5.730 | 5.730 | 11,728,686 |
| 2026-09-28 | 5.860 | 5.910 | 5.630 | 5.660 | 5.660 | 13,923,368 |
| 2026-09-24 | 6.010 | 6.140 | 5.850 | 5.860 | 5.860 | 18,453,031 |
| 2026-09-23 | 6.030 | 6.150 | 5.890 | 6.020 | 6.020 | 33,991,175 |
| 2026-09-22 | 5.920 | 6.150 | 5.750 | 6.150 | 6.150 | 27,669,270 |
| 2026-09-21 | 5.450 | 6.050 | 5.450 | 5.940 | 5.940 | 30,434,803 |
| 2026-09-18 | 5.360 | 5.560 | 5.340 | 5.420 | 5.420 | 10,339,055 |
| 2026-09-17 | 5.330 | 5.430 | 5.300 | 5.370 | 5.370 | 7,055,263 |
| 2026-09-16 | 5.300 | 5.340 | 5.190 | 5.310 | 5.310 | 6,838,323 |
| 2026-09-15 | 5.210 | 5.310 | 5.090 | 5.290 | 5.290 | 8,278,786 |
| 2026-09-14 | 5.000 | 5.290 | 4.980 | 5.240 | 5.240 | 8,943,881 |
| 2026-09-11 | 5.230 | 5.230 | 4.990 | 5.040 | 5.040 | 7,505,052 |
| 2026-09-10 | 5.370 | 5.390 | 5.230 | 5.250 | 5.250 | 6,560,007 |
| 2026-09-09 | 5.600 | 5.600 | 5.370 | 5.400 | 5.400 | 10,706,218 |
| 2026-09-08 | 5.590 | 5.680 | 5.550 | 5.620 | 5.620 | 7,880,225 |
| 2026-09-07 | 5.560 | 5.660 | 5.510 | 5.620 | 5.620 | 10,767,776 |
| 2026-09-04 | 5.710 | 5.920 | 5.530 | 5.550 | 5.550 | 25,578,188 |
| 2026-09-03 | 5.900 | 5.930 | 5.690 | 5.740 | 5.740 | 28,784,313 |
| 2026-09-02 | 5.750 | 5.870 | 5.500 | 5.850 | 5.850 | 24,876,520 |
| 2026-09-01 | 5.800 | 5.860 | 5.710 | 5.740 | 5.740 | 14,774,103 |
| 2026-08-31 | 5.720 | 5.900 | 5.670 | 5.800 | 5.800 | 21,385,833 |
| 2026-08-28 | 5.790 | 5.920 | 5.710 | 5.790 | 5.790 | 23,688,616 |
| 2026-08-27 | 5.480 | 5.820 | 5.450 | 5.770 | 5.770 | 35,219,842 |
| 2026-08-26 | 5.910 | 5.910 | 5.360 | 5.480 | 5.480 | 44,498,263 |
| 2026-08-25 | 5.240 | 6.000 | 5.200 | 5.890 | 5.890 | 41,037,797 |
| 2026-08-24 | 5.400 | 5.490 | 5.170 | 5.240 | 5.240 | 13,627,148 |
| 2026-08-21 | 5.650 | 5.650 | 5.290 | 5.440 | 5.440 | 18,716,935 |
| 2026-08-20 | 5.350 | 5.820 | 5.280 | 5.660 | 5.660 | 28,478,875 |
| 2026-08-19 | 5.370 | 5.400 | 5.160 | 5.190 | 5.190 | 10,090,965 |
| 2026-08-18 | 5.450 | 5.490 | 5.330 | 5.390 | 5.390 | 10,128,211 |
| 2026-08-17 | 5.490 | 5.560 | 5.350 | 5.470 | 5.470 | 11,622,426 |
| 2026-08-14 | 5.630 | 5.660 | 5.420 | 5.520 | 5.520 | 17,523,310 |
| 2026-08-13 | 5.410 | 5.800 | 5.330 | 5.610 | 5.610 | 25,598,031 |
| 2026-08-12 | 5.370 | 5.560 | 5.300 | 5.440 | 5.440 | 13,877,133 |
| 2026-08-11 | 5.300 | 5.450 | 5.240 | 5.330 | 5.330 | 14,227,614 |
| 2026-08-10 | 5.240 | 5.410 | 5.210 | 5.320 | 5.320 | 22,339,534 |
| 2026-08-07 | 4.850 | 5.270 | 4.800 | 5.240 | 5.240 | 27,082,801 |
| 2026-08-06 | 4.780 | 4.860 | 4.730 | 4.850 | 4.850 | 11,014,110 |
| 2026-08-05 | 4.780 | 4.890 | 4.760 | 4.800 | 4.800 | 13,441,326 |
| 2026-08-04 | 4.640 | 4.870 | 4.630 | 4.780 | 4.780 | 16,629,112 |
| 2026-08-03 | 4.530 | 4.600 | 4.500 | 4.580 | 4.580 | 9,751,592 |
| 2026-07-31 | 4.470 | 4.610 | 4.450 | 4.530 | 4.530 | 11,007,753 |
| 2026-07-30 | 4.580 | 4.680 | 4.420 | 4.420 | 4.420 | 16,611,194 |
| 2026-07-29 | 4.540 | 4.680 | 4.540 | 4.610 | 4.610 | 13,460,018 |
| 2026-07-28 | 4.670 | 4.800 | 4.570 | 4.590 | 4.590 | 13,778,060 |
| 2026-07-27 | 4.500 | 4.820 | 4.480 | 4.720 | 4.720 | 18,200,756 |
| 2026-07-24 | 4.690 | 4.740 | 4.530 | 4.530 | 4.530 | 13,429,495 |
| 2026-07-23 | 4.690 | 4.820 | 4.560 | 4.740 | 4.740 | 17,207,066 |
| 2026-07-22 | 4.700 | 4.970 | 4.680 | 4.730 | 4.730 | 17,436,987 |
Page 1 of 5 · 243 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.