Shaanxi Micot Pharmaceutical Technology Co., Ltd. - B - H Sh: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02335  2026-06-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-01 0 28.20 28.10 28.20 28.10 28.88 343,600 9,788,801 28.489 28.20 28.10 28.20 28.10 28.88 343,600 28.489 -1.05%
2026-08-31 0 28.50 28.42 28.50 26.80 28.78 322,600 8,950,064 27.744 28.50 28.42 28.50 26.80 28.78 322,600 27.744 -1.04%
2026-08-28 0 28.80 28.80 28.88 28.50 29.18 258,600 7,480,832 28.928 28.80 28.80 28.88 28.50 29.18 258,600 28.928 -0.83%
2026-08-27 0 29.04 28.90 29.06 28.60 29.16 339,200 9,818,200 28.945 29.04 28.90 29.06 28.60 29.16 339,200 28.945 1.33%
2026-08-26 0 28.66 28.62 28.72 28.40 28.86 279,600 8,009,189 28.645 28.66 28.62 28.72 28.40 28.86 279,600 28.645 0.84%
2026-08-25 0 28.42 28.16 28.42 28.06 28.76 265,600 7,535,484 28.372 28.42 28.16 28.42 28.06 28.76 265,600 28.372 0.35%
2026-08-24 0 28.32 28.32 28.34 27.80 29.62 358,600 10,203,628 28.454 28.32 28.32 28.34 27.80 29.62 358,600 28.454 -3.54%
2026-08-21 0 29.36 29.36 29.56 29.04 30.38 306,400 9,123,644 29.777 29.36 29.36 29.56 29.04 30.38 306,400 29.777 -2.78%
2026-08-20 0 30.20 30.20 30.52 29.90 31.40 418,800 12,893,388 30.787 30.20 30.20 30.52 29.90 31.40 418,800 30.787 -1.31%
2026-08-19 0 30.60 30.38 30.62 30.24 31.86 350,800 10,791,556 30.763 30.60 30.38 30.62 30.24 31.86 350,800 30.763 -3.59%
2026-08-18 0 31.74 31.74 31.76 30.30 32.40 628,400 19,880,598 31.637 31.74 31.74 31.76 30.30 32.40 628,400 31.637 4.68%
2026-08-17 0 30.32 30.30 30.36 29.04 30.54 355,600 10,676,416 30.024 30.32 30.30 30.36 29.04 30.54 355,600 30.024 2.23%
2026-08-14 0 29.66 29.26 29.66 29.28 30.20 401,200 12,008,852 29.932 29.66 29.26 29.66 29.28 30.20 401,200 29.932 -1.46%
2026-08-13 0 30.10 29.98 30.14 29.78 30.98 411,000 12,496,739 30.406 30.10 29.98 30.14 29.78 30.98 411,000 30.406 0.80%
2026-08-12 0 29.86 29.34 29.86 28.20 30.84 429,400 12,577,376 29.291 29.86 29.34 29.86 28.20 30.84 429,400 29.291 1.01%
2026-08-11 0 29.56 29.40 29.56 28.86 30.00 379,200 11,222,979 29.596 29.56 29.40 29.56 28.86 30.00 379,200 29.596 1.86%
2026-08-10 0 29.02 28.84 29.02 28.38 30.34 716,200 20,801,876 29.045 29.02 28.84 29.02 28.38 30.34 716,200 29.045 1.04%
2026-08-07 0 28.72 28.72 28.76 28.56 30.92 528,800 15,667,772 29.629 28.72 28.72 28.76 28.56 30.92 528,800 29.629 -5.84%
2026-08-06 0 30.50 30.40 30.50 29.10 31.40 478,800 14,539,712 30.367 30.50 30.40 30.50 29.10 31.40 478,800 30.367 -1.23%
2026-08-05 0 30.88 30.74 30.88 30.50 31.20 536,700 16,615,868 30.959 30.88 30.74 30.88 30.50 31.20 536,700 30.959 0.92%
2026-08-04 0 30.60 30.58 30.60 29.46 30.70 823,800 24,863,696 30.182 30.60 30.58 30.60 29.46 30.70 823,800 30.182 4.08%
2026-08-03 0 29.40 29.40 29.42 28.56 29.46 730,200 21,249,076 29.100 29.40 29.40 29.42 28.56 29.46 730,200 29.100 2.37%
2026-07-31 0 28.72 28.70 28.72 28.04 29.78 243,200 7,008,732 28.819 28.72 28.70 28.72 28.04 29.78 243,200 28.819 1.84%
2026-07-30 0 28.20 28.20 28.26 27.60 28.72 676,200 19,099,124 28.245 28.20 28.20 28.26 27.60 28.72 676,200 28.245 0.14%
2026-07-29 0 28.16 28.16 28.30 27.00 28.22 643,200 17,769,266 27.626 28.16 28.16 28.30 27.00 28.22 643,200 27.626 0.07%
2026-07-28 0 28.14 28.14 28.22 27.64 31.60 443,000 12,728,840 28.733 28.14 28.14 28.22 27.64 31.60 443,000 28.733 -10.95%
2026-07-27 0 31.60 31.60 31.62 30.02 34.32 539,800 17,481,802 32.386 31.60 31.60 31.62 30.02 34.32 539,800 32.386 -7.06%
2026-07-24 0 34.00 34.00 34.22 33.90 34.62 434,200 14,868,104 34.243 34.00 34.00 34.22 33.90 34.62 434,200 34.243 -1.11%
2026-07-23 0 34.38 34.28 34.38 33.94 34.98 609,200 21,031,460 34.523 34.38 34.28 34.38 33.94 34.98 609,200 34.523 0.23%
2026-07-22 0 34.30 34.30 34.32 33.40 34.40 462,000 15,618,164 33.806 34.30 34.30 34.32 33.40 34.40 462,000 33.806 0.00%
2026-07-21 0 34.30 34.30 34.34 33.02 35.46 630,800 21,485,728 34.061 34.30 34.30 34.34 33.02 35.46 630,800 34.061 -3.38%
2026-07-20 0 35.50 35.50 35.54 33.68 40.48 904,000 32,577,728 36.037 35.50 35.50 35.54 33.68 40.48 904,000 36.037 -12.30%
2026-07-17 0 40.48 40.30 40.60 39.82 44.50 366,400 15,107,862 41.233 40.48 40.30 40.60 39.82 44.50 366,400 41.233 -8.87%
2026-07-16 0 44.42 44.22 44.42 43.12 45.04 782,000 34,784,434 44.481 44.42 44.22 44.42 43.12 45.04 782,000 44.481 1.32%
2026-07-15 0 43.84 43.80 43.84 41.68 44.30 835,600 36,243,409 43.374 43.84 43.80 43.84 41.68 44.30 835,600 43.374 5.28%
2026-07-14 0 41.64 41.32 41.64 39.60 41.64 468,200 19,197,346 41.002 41.64 41.32 41.64 39.60 41.64 468,200 41.002 3.53%
2026-07-13 0 40.22 40.20 40.22 40.00 43.12 328,600 13,398,441 40.774 40.22 40.20 40.22 40.00 43.12 328,600 40.774 -6.64%
2026-07-10 0 43.08 42.74 43.08 42.40 43.90 594,400 25,737,340 43.300 43.08 42.74 43.08 42.40 43.90 594,400 43.300 0.89%
2026-07-09 0 42.70 42.54 42.70 40.90 42.84 657,402 27,537,452 41.888 42.70 42.54 42.70 40.90 42.84 657,402 41.888 3.89%
2026-07-08 0 41.10 40.72 41.10 39.00 41.20 444,800 18,030,180 40.535 41.10 40.72 41.10 39.00 41.20 444,800 40.535 1.23%
2026-07-07 0 40.60 40.50 40.60 38.10 40.68 888,600 35,527,444 39.981 40.60 40.50 40.60 38.10 40.68 888,600 39.981 5.51%
2026-07-06 0 38.48 37.80 38.48 36.90 38.80 494,400 18,806,493 38.039 38.48 37.80 38.48 36.90 38.80 494,400 38.039 2.61%
2026-07-03 0 37.50 37.00 37.50 33.74 37.50 469,400 17,284,501 36.823 37.50 37.00 37.50 33.74 37.50 469,400 36.823 4.28%
2026-07-02 0 35.96 35.00 35.96 34.94 37.20 456,918 16,496,896 36.105 35.96 35.00 35.96 34.94 37.20 456,918 36.105 -1.59%
2026-06-30 0 36.54 36.50 36.54 34.86 38.52 1,513,800 56,009,472 36.999 36.54 36.50 36.54 34.86 38.52 1,513,800 36.999 -5.19%
2026-06-29 0 38.54 38.24 38.54 36.02 39.00 943,600 35,897,656 38.043 38.54 38.24 38.54 36.02 39.00 943,600 38.043 -2.48%
2026-06-26 0 39.52 39.52 39.60 36.00 40.00 588,580 22,985,673 39.053 39.52 39.52 39.60 36.00 40.00 588,580 39.053 0.15%
2026-06-25 0 39.46 39.40 39.46 36.00 39.46 1,943,398 74,268,168 38.216 39.46 39.40 39.46 36.00 39.46 1,943,398 38.216 6.94%
2026-06-24 0 36.90 36.70 36.90 32.20 37.10 11,330,500 379,187,242 33.466 36.90 36.70 36.90 32.20 37.10 11,330,500 33.466

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top