Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.160 | 6.160 | 5.920 | 5.970 | 5.970 | 12,714,418 |
| 2025-04-24 | 6.180 | 6.360 | 6.060 | 6.130 | 6.130 | 19,015,406 |
| 2025-04-23 | 6.010 | 6.040 | 5.850 | 5.920 | 5.920 | 9,235,636 |
| 2025-04-22 | 5.740 | 6.000 | 5.740 | 5.950 | 5.950 | 11,796,981 |
| 2025-04-21 | 5.610 | 5.840 | 5.520 | 5.790 | 5.790 | 12,210,889 |
| 2025-04-18 | 5.560 | 5.870 | 5.520 | 5.570 | 5.570 | 10,323,097 |
| 2025-04-17 | 5.570 | 5.660 | 5.530 | 5.560 | 5.560 | 6,964,185 |
| 2025-04-16 | 5.830 | 5.840 | 5.550 | 5.620 | 5.620 | 9,159,593 |
| 2025-04-15 | 5.920 | 6.050 | 5.810 | 5.830 | 5.830 | 7,151,276 |
| 2025-04-14 | 5.750 | 6.050 | 5.730 | 5.940 | 5.940 | 10,979,758 |
| 2025-04-11 | 5.550 | 5.790 | 5.550 | 5.720 | 5.720 | 9,020,582 |
| 2025-04-10 | 5.360 | 5.720 | 5.360 | 5.600 | 5.600 | 11,754,390 |
| 2025-04-09 | 4.950 | 5.300 | 4.670 | 5.260 | 5.260 | 10,633,320 |
| 2025-04-08 | 5.240 | 5.370 | 4.990 | 5.070 | 5.070 | 9,792,741 |
| 2025-04-07 | 5.850 | 5.930 | 4.900 | 5.180 | 5.180 | 22,134,453 |
| 2025-04-03 | 6.050 | 6.230 | 6.040 | 6.080 | 6.080 | 8,656,188 |
| 2025-04-02 | 6.120 | 6.190 | 5.970 | 6.120 | 6.120 | 10,032,924 |
| 2025-04-01 | 5.860 | 6.150 | 5.820 | 6.050 | 6.050 | 11,614,014 |
| 2025-03-31 | 6.000 | 6.050 | 5.650 | 5.790 | 5.790 | 10,384,181 |
| 2025-03-28 | 5.920 | 6.340 | 5.860 | 5.990 | 5.990 | 15,209,172 |
| 2025-03-27 | 5.830 | 5.950 | 5.600 | 5.860 | 5.860 | 8,806,433 |
| 2025-03-26 | 5.660 | 5.870 | 5.660 | 5.800 | 5.800 | 5,166,279 |
| 2025-03-25 | 5.700 | 5.800 | 5.650 | 5.680 | 5.680 | 5,033,677 |
| 2025-03-24 | 5.810 | 5.930 | 5.620 | 5.730 | 5.730 | 6,954,580 |
| 2025-03-21 | 5.970 | 5.980 | 5.690 | 5.800 | 5.800 | 8,676,241 |
| 2025-03-20 | 5.990 | 6.150 | 5.870 | 5.960 | 5.960 | 10,240,850 |
| 2025-03-19 | 5.750 | 6.200 | 5.750 | 5.960 | 5.960 | 14,685,572 |
| 2025-03-18 | 5.800 | 5.920 | 5.630 | 5.790 | 5.790 | 9,448,474 |
| 2025-03-17 | 5.730 | 5.830 | 5.670 | 5.770 | 5.770 | 7,186,479 |
| 2025-03-14 | 5.520 | 5.720 | 5.500 | 5.710 | 5.710 | 5,976,714 |
| 2025-03-13 | 5.550 | 5.680 | 5.480 | 5.530 | 5.530 | 7,545,607 |
| 2025-03-12 | 5.710 | 5.750 | 5.550 | 5.570 | 5.570 | 6,864,027 |
| 2025-03-11 | 5.750 | 5.750 | 5.650 | 5.710 | 5.710 | 6,031,868 |
| 2025-03-10 | 5.770 | 5.890 | 5.740 | 5.780 | 5.780 | 7,332,287 |
| 2025-03-07 | 5.860 | 5.930 | 5.710 | 5.750 | 5.750 | 7,337,325 |
| 2025-03-06 | 5.800 | 5.980 | 5.750 | 5.850 | 5.850 | 10,194,676 |
| 2025-03-05 | 5.950 | 5.950 | 5.730 | 5.770 | 5.770 | 7,082,274 |
| 2025-03-04 | 5.910 | 5.980 | 5.800 | 5.920 | 5.920 | 6,798,988 |
| 2025-03-03 | 5.770 | 5.950 | 5.650 | 5.890 | 5.890 | 9,897,751 |
| 2025-02-28 | 6.010 | 6.030 | 5.730 | 5.810 | 5.810 | 8,224,290 |
| 2025-02-27 | 6.090 | 6.150 | 5.890 | 6.040 | 6.040 | 11,677,170 |
| 2025-02-26 | 5.930 | 6.160 | 5.880 | 6.090 | 6.090 | 17,207,156 |
| 2025-02-25 | 6.210 | 6.250 | 5.820 | 5.900 | 5.900 | 23,891,283 |
| 2025-02-24 | 6.340 | 6.450 | 6.160 | 6.300 | 6.300 | 25,453,264 |
| 2025-02-21 | 5.810 | 6.410 | 5.750 | 6.260 | 6.260 | 29,855,585 |
| 2025-02-20 | 5.550 | 5.860 | 5.550 | 5.720 | 5.720 | 11,321,945 |
| 2025-02-19 | 5.250 | 5.640 | 5.240 | 5.520 | 5.520 | 10,032,770 |
| 2025-02-18 | 5.520 | 5.540 | 5.250 | 5.260 | 5.260 | 12,124,726 |
| 2025-02-17 | 5.460 | 5.680 | 5.450 | 5.510 | 5.510 | 11,262,952 |
| 2025-02-14 | 5.570 | 5.630 | 5.430 | 5.470 | 5.470 | 7,280,022 |
| 2025-02-13 | 5.470 | 5.670 | 5.440 | 5.540 | 5.540 | 9,027,302 |
| 2025-02-12 | 5.460 | 5.620 | 5.430 | 5.520 | 5.520 | 7,170,849 |
| 2025-02-11 | 5.460 | 5.560 | 5.320 | 5.460 | 5.460 | 9,928,184 |
| 2025-02-10 | 5.240 | 5.510 | 5.240 | 5.500 | 5.500 | 10,330,217 |
| 2025-02-07 | 4.980 | 5.350 | 4.970 | 5.230 | 5.230 | 10,653,778 |
| 2025-02-06 | 4.900 | 5.010 | 4.860 | 4.980 | 4.980 | 7,077,047 |
| 2025-02-05 | 4.770 | 5.050 | 4.760 | 4.920 | 4.920 | 9,368,170 |
| 2025-01-27 | 4.620 | 4.850 | 4.610 | 4.740 | 4.740 | 4,803,236 |
| 2025-01-24 | 4.650 | 4.690 | 4.560 | 4.620 | 4.620 | 4,267,987 |
| 2025-01-23 | 4.650 | 4.750 | 4.600 | 4.600 | 4.600 | 4,008,304 |
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.