Shanghai - Delayed Quote
CNY
Ningbo Menovo Pharmaceutical Co., Ltd. (603538.SS)
19.78
-0.91
(-4.40%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
20.54
20.73
19.65
20.69
20.69
29,093,331
Oct 30, 2026
20.55
21.99
19.60
20.90
20.90
36,751,903
Oct 29, 2026
20.80
21.12
20.28
20.28
20.28
16,355,310
Oct 28, 2026
20.55
21.12
20.18
20.85
20.85
20,465,044
Oct 27, 2026
21.38
21.48
20.33
20.33
20.33
15,890,037
Oct 26, 2026
21.18
21.59
21.03
21.13
21.13
16,667,729
Oct 23, 2026
20.65
21.60
20.02
21.50
21.50
26,729,786
Oct 22, 2026
22.75
22.75
21.20
21.21
21.21
24,492,104
Oct 21, 2026
22.55
23.24
22.44
22.58
22.58
26,762,099
Oct 20, 2026
21.55
22.49
21.22
22.19
22.19
29,733,744
Oct 19, 2026
23.30
23.36
21.49
21.69
21.69
37,566,071
Oct 16, 2026
23.71
24.88
23.47
23.85
23.85
36,643,101
Oct 15, 2026
23.43
24.74
23.21
23.32
23.32
34,469,239
Oct 14, 2026
25.28
25.28
24.13
24.17
24.17
30,407,666
Oct 13, 2026
25.86
25.90
24.19
25.44
25.44
45,844,736
Oct 12, 2026
28.50
28.65
26.31
26.38
26.38
47,191,555
Oct 9, 2026
28.86
28.99
26.61
28.45
28.45
65,127,291
Oct 8, 2026
29.00
29.72
27.82
29.46
29.46
86,504,946
Sep 30, 2026
26.51
28.59
25.99
28.59
28.59
47,551,922
Sep 29, 2026
26.12
27.86
25.68
25.99
25.99
37,240,804
Sep 28, 2026
26.76
27.35
25.95
26.13
26.13
23,411,635
Sep 24, 2026
27.60
28.31
26.75
26.76
26.76
34,857,869
Sep 23, 2026
28.30
29.00
27.50
27.78
27.78
45,607,453
Sep 22, 2026
27.50
29.39
27.31
28.82
28.82
71,128,289
Sep 21, 2026
27.07
28.15
27.02
27.90
27.90
51,857,697
Sep 18, 2026
25.95
27.09
25.81
26.61
26.61
36,704,156
Sep 17, 2026
25.49
26.18
25.35
25.95
25.95
26,464,295
Sep 16, 2026
25.46
25.75
24.90
25.57
25.57
21,398,321
Sep 15, 2026
25.70
26.19
25.20
25.24
25.24
20,063,761
Sep 14, 2026
25.52
25.85
25.00
25.81
25.81
22,606,568
Sep 11, 2026
25.97
26.10
25.08
25.42
25.42
27,367,576
Sep 10, 2026
27.07
27.17
25.90
26.46
26.46
29,124,900
Sep 9, 2026
28.08
28.40
27.04
27.20
27.20
39,737,969
Sep 8, 2026
27.51
28.21
26.99
28.07
28.07
47,247,540
Sep 7, 2026
27.40
27.80
27.11
27.46
27.46
33,939,021
Sep 4, 2026
29.00
29.20
27.07
27.32
27.32
61,454,376
Sep 3, 2026
25.87
28.49
25.84
28.49
28.49
64,920,404
Sep 2, 2026
26.30
26.44
25.85
25.90
25.90
20,849,964
Sep 1, 2026
26.45
26.47
25.84
26.30
26.30
26,419,171
Aug 31, 2026
26.70
27.10
25.80
26.45
26.45
40,230,373
Aug 28, 2026
27.11
27.90
26.61
27.30
27.30
46,211,610
Aug 27, 2026
26.11
27.90
26.00
27.10
27.10
57,158,138
Aug 26, 2026
26.95
27.80
25.93
26.16
26.16
42,098,193
Aug 25, 2026
25.65
27.90
25.60
26.96
26.96
49,089,116
Aug 24, 2026
27.50
27.63
25.66
26.40
26.40
66,218,491
Aug 21, 2026
29.92
30.00
28.51
28.51
28.51
43,157,519
Aug 20, 2026
31.28
32.67
30.00
31.68
31.68
85,079,179
Aug 19, 2026
30.10
32.12
29.70
29.93
29.93
70,152,635
Aug 18, 2026
31.15
32.28
30.53
30.75
30.75
57,780,982
Aug 17, 2026
30.48
31.98
28.90
31.14
31.14
73,769,367
Aug 14, 2026
31.65
32.37
29.40
30.21
30.21
82,157,513
Aug 13, 2026
35.00
35.00
31.63
32.57
32.57
113,610,097
Aug 12, 2026
31.01
33.33
30.48
33.33
33.33
44,033,640
Aug 11, 2026
28.60
31.42
28.58
30.30
30.30
87,525,731
Aug 10, 2026
29.60
30.50
28.33
29.20
29.20
84,594,512
Aug 7, 2026
27.66
29.32
27.27
29.20
29.20
75,902,329
Aug 6, 2026
28.20
28.28
26.77
27.39
27.39
53,460,042
Aug 5, 2026
26.67
27.60
26.50
27.57
27.57
44,352,529
Aug 4, 2026
25.90
27.09
25.83
26.80
26.80
53,112,556
Aug 3, 2026
24.72
25.80
24.20
25.43
25.43
42,179,427
Jul 31, 2026
23.21
25.26
23.14
24.72
24.72
48,173,454
Jul 30, 2026
25.30
26.37
23.77
23.99
23.99
52,673,073
Jul 29, 2026
26.71
26.90
24.69
25.06
25.06
54,762,891
Jul 28, 2026
27.21
29.06
26.50
26.70
26.70
52,276,210
Jul 27, 2026
26.31
28.28
25.58
27.71
27.71
67,220,217
Jul 24, 2026
28.12
28.68
26.16
26.17
26.17
73,347,528
Jul 23, 2026
28.52
30.25
27.82
28.86
28.86
75,060,531
Jul 22, 2026
27.40
30.50
27.20
29.23
29.23
82,993,699
Jul 21, 2026
28.08
29.37
27.96
27.96
27.96
71,103,221
Jul 20, 2026
31.07
34.20
31.07
31.07
31.07
71,133,015
Jul 17, 2026
37.00
37.88
34.52
34.52
34.52
45,694,062
Jul 16, 2026
37.80
42.79
37.50
38.35
38.35
118,077,650
Jul 15, 2026
34.05
39.00
34.05
39.00
39.00
102,524,634
Jul 14, 2026
31.20
35.90
29.80
35.45
35.45
106,055,156
Jul 13, 2026
31.00
33.00
29.86
33.00
33.00
101,525,264
Jul 10, 2026
27.80
30.88
27.31
30.88
30.88
71,533,500
Jul 9, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
26.21
29.79
25.23
28.07
28.07
78,861,707
Jul 9, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
31.09
31.21
28.09
28.09
27.94
75,288,703
Jul 7, 2026
30.50
32.67
30.50
31.21
31.04
111,979,033
Jul 6, 2026
26.86
30.49
26.86
29.70
29.54
100,716,042
Jul 3, 2026
30.49
30.50
26.58
27.72
27.57
103,567,228
Jul 2, 2026
27.32
28.14
27.06
28.14
27.98
13,898,400
Jul 1, 2026
23.29
25.58
23.18
25.58
25.44
20,242,194
Jun 30, 2026
23.99
24.18
23.15
23.25
23.12
29,365,431
Jun 29, 2026
23.57
25.14
22.60
24.47
24.34
43,403,270
Jun 26, 2026
24.29
24.51
22.89
22.91
22.79
24,122,740
Jun 25, 2026
25.37
25.56
24.29
24.44
24.31
30,128,606
Jun 24, 2026
26.11
26.74
25.36
25.36
25.22
33,445,666
Jun 23, 2026
26.63
28.19
26.63
26.88
26.73
36,233,790
Jun 22, 2026
26.45
26.79
25.66
26.63
26.48
28,108,826
Jun 18, 2026
26.83
27.52
26.44
27.09
26.94
24,163,336
Jun 17, 2026
26.99
27.34
26.74
27.00
26.85
18,627,074
Jun 16, 2026
27.86
28.00
26.71
27.16
27.01
20,864,708
Jun 15, 2026
27.14
27.89
26.90
27.87
27.72
22,823,031
Jun 12, 2026
26.95
27.90
26.46
27.43
27.28
27,207,544
Jun 11, 2026
27.50
27.71
26.34
26.42
26.28
30,115,299
Jun 10, 2026
27.65
28.27
27.28
27.50
27.35
22,889,676
Jun 9, 2026
27.91
28.36
27.16
28.29
28.13
26,473,591
Jun 8, 2026
27.86
29.14
27.04
27.74
27.59
34,042,953
Jun 5, 2026
31.44
31.86
28.17
28.33
28.17
39,480,203
Jun 4, 2026
30.72
31.57
29.98
30.16
29.99
27,648,273
Jun 3, 2026
30.49
31.90
29.96
30.91
30.74
38,690,671
Jun 2, 2026
33.16
34.21
31.45
31.46
31.29
40,950,599
Jun 1, 2026
31.09
33.91
31.09
33.28
33.09
41,212,362
May 29, 2026
32.81
34.14
31.79
32.20
32.02
39,974,816
May 28, 2026
33.57
34.00
31.94
32.50
32.32
44,693,504
May 27, 2026
31.02
33.19
31.02
33.19
33.00
44,370,037
May 26, 2026
32.14
32.43
30.00
30.17
30.00
61,141,577
May 25, 2026
35.13
35.13
32.43
32.86
32.68
66,076,711
May 22, 2026
37.46
38.21
35.36
36.03
35.83
52,388,764
May 21, 2026
37.35
39.15
37.29
37.96
37.75
61,086,149
May 20, 2026
36.09
38.24
35.74
37.87
37.66
51,609,534
May 19, 2026
35.85
37.31
35.22
36.27
36.07
45,822,280
May 18, 2026
36.44
37.36
35.57
35.81
35.61
41,215,917
May 15, 2026
36.43
37.86
35.37
36.29
36.09
51,280,448
May 14, 2026
39.31
40.71
37.59
37.59
37.39
61,265,393
May 13, 2026
38.68
40.82
38.26
40.00
39.78
65,521,415
May 12, 2026
40.01
40.36
37.22
38.58
38.37
84,806,423
May 11, 2026
44.29
45.36
40.95
40.95
40.72
87,221,477
May 8, 2026
43.57
45.96
40.71
45.50
45.25
88,093,929
May 7, 2026
49.29
50.28
44.04
44.04
43.79
105,834,555
May 6, 2026
46.18
49.08
44.76
48.93
48.66
78,651,445
Apr 30, 2026
44.99
45.32
42.24
44.61
44.37
83,173,711
Apr 29, 2026
43.76
46.64
42.75
46.64
46.39
86,952,908
Apr 28, 2026
40.00
43.93
39.58
42.94
42.71
80,121,202
Apr 27, 2026
40.36
42.41
39.14
40.29
40.06
75,780,301
Apr 24, 2026
39.29
42.43
38.64
41.13
40.90
83,126,379
Apr 23, 2026
36.36
39.68
35.63
39.68
39.46
87,435,962
Apr 22, 2026
36.79
38.57
34.78
36.07
35.87
80,227,403
Apr 21, 2026
36.63
38.74
36.07
37.52
37.31
77,498,461
Apr 20, 2026
38.10
38.22
36.25
36.72
36.52
68,347,892
Apr 17, 2026
40.00
40.14
37.36
37.50
37.29
82,565,792
Apr 16, 2026
39.64
40.92
38.72
40.00
39.78
92,008,376
Apr 15, 2026
36.36
40.04
35.84
39.64
39.42
97,921,635
Apr 14, 2026
34.34
36.99
33.43
36.40
36.20
90,008,769
Apr 13, 2026
35.36
35.86
33.41
34.34
34.15
97,271,242
Apr 10, 2026
33.90
35.75
31.79
35.42
35.23
126,708,607
Apr 9, 2026
33.21
33.97
28.55
32.50
32.32
138,882,672
Apr 8, 2026
30.89
30.89
30.89
30.89
30.72
23,614,406
Apr 7, 2026
29.14
30.55
27.24
28.08
27.92
91,933,193
Apr 3, 2026
28.71
31.74
28.57
28.57
28.41
125,551,612
Apr 2, 2026
27.51
31.26
26.94
30.23
30.06
132,586,812
Apr 1, 2026
29.21
29.80
26.29
28.42
28.26
122,545,557
Mar 31, 2026
31.41
31.42
27.87
29.21
29.05
120,183,033
Mar 30, 2026
30.79
30.79
30.29
30.79
30.62
12,468,849
Mar 27, 2026
27.10
27.99
26.55
27.99
27.83
29,705,438
Mar 26, 2026
24.05
25.44
24.05
25.44
25.30
40,298,088
Mar 25, 2026
22.54
23.13
22.21
23.13
23.00
40,836,702
Mar 24, 2026
19.79
21.03
19.53
21.03
20.91
26,465,637
Mar 23, 2026
19.94
21.04
18.90
19.11
19.01
64,938,637
Mar 20, 2026
19.20
19.89
18.58
19.89
19.78
43,040,086
Mar 19, 2026
18.43
18.55
17.14
18.08
17.98
28,372,334
Mar 18, 2026
18.66
19.21
18.15
18.83
18.72
38,923,245
Mar 17, 2026
17.93
19.11
17.54
18.83
18.72
47,063,581
Mar 16, 2026
18.12
18.64
17.62
17.95
17.85
44,227,320
Mar 13, 2026
16.49
18.12
16.13
18.12
18.02
31,817,930
Mar 12, 2026
16.56
16.75
16.35
16.47
16.38
8,960,191
Mar 11, 2026
16.59
16.84
16.49
16.71
16.62
15,148,504
Mar 10, 2026
16.20
16.91
16.04
16.62
16.53
16,901,333
Mar 9, 2026
15.79
16.41
15.64
16.13
16.04
16,634,412
Mar 6, 2026
14.71
16.06
14.59
15.94
15.85
21,692,224
Mar 5, 2026
14.81
14.96
14.51
14.70
14.62
6,450,788
Mar 4, 2026
14.81
15.04
14.44
14.51
14.43
7,417,274
Mar 3, 2026
15.78
15.89
14.91
14.95
14.87
11,007,668
Mar 2, 2026
15.82
16.03
15.70
15.78
15.69
10,296,095
Feb 27, 2026
15.29
16.04
15.25
15.99
15.90
14,501,303
Feb 26, 2026
15.36
15.47
15.20
15.31
15.22
5,844,102
Feb 25, 2026
15.34
15.39
15.21
15.36
15.28
4,023,735
Feb 24, 2026
15.21
15.50
15.16
15.34
15.25
4,331,815
Feb 13, 2026
15.16
15.59
15.11
15.13
15.05
5,242,885
Feb 12, 2026
15.19
15.23
15.08
15.11
15.03
3,409,334
Feb 11, 2026
15.22
15.33
15.22
15.23
15.14
3,686,733
Feb 10, 2026
15.23
15.47
15.14
15.29
15.20
4,675,440
Feb 9, 2026
15.34
15.47
15.13
15.23
15.14
5,697,841
Feb 6, 2026
14.99
15.48
14.86
15.34
15.25
9,619,979
Feb 5, 2026
14.86
15.29
14.86
15.01
14.93
7,538,680
Feb 4, 2026
14.77
15.18
14.72
14.91
14.82
6,057,154
Feb 3, 2026
14.65
14.78
14.44
14.77
14.69
5,765,380
Feb 2, 2026
15.15
15.31
14.46
14.52
14.44
8,318,357
Jan 30, 2026
15.30
15.47
15.00
15.23
15.14
8,458,836
Jan 29, 2026
15.50
15.68
15.18
15.21
15.13
8,617,628
Jan 28, 2026
15.93
16.09
15.53
15.54
15.46
8,850,377
Jan 27, 2026
16.07
16.18
15.18
15.89
15.81
16,119,840
Jan 26, 2026
15.86
16.29
15.78
16.06
15.97
19,716,736
Jan 23, 2026
14.89
15.99
14.87
15.86
15.77
26,794,307
Jan 22, 2026
14.77
14.87
14.74
14.84
14.76
4,713,583
Jan 21, 2026
14.73
14.89
14.62
14.76
14.68
4,925,519
Jan 20, 2026
14.77
14.93
14.62
14.73
14.65
6,126,479
Jan 19, 2026
14.71
14.82
14.66
14.69
14.60
4,905,399
Jan 16, 2026
14.92
14.98
14.63
14.78
14.70
6,889,005
Jan 15, 2026
14.84
15.02
14.79
14.89
14.80
6,157,830
Jan 14, 2026
15.06
15.37
14.76
14.95
14.87
13,403,033
Jan 13, 2026
15.15
15.61
15.04
15.13
15.05
15,457,801
Jan 12, 2026
15.08
15.21
14.96
15.12
15.04
9,944,103
Jan 9, 2026
14.98
15.10
14.77
15.07
14.99
10,008,142
Jan 8, 2026
14.57
15.16
14.57
14.99
14.90
12,945,800
Jan 7, 2026
14.49
14.82
14.47
14.63
14.55
8,814,176
Jan 6, 2026
14.44
14.54
14.31
14.50
14.42
7,696,662
Jan 5, 2026
13.74
14.52
13.71
14.45
14.37
12,766,731
Dec 31, 2025
13.89
13.92
13.71
13.74
13.67
4,722,369
Dec 30, 2025
13.84
13.94
13.76
13.91
13.84
4,540,396
Dec 29, 2025
14.06
14.06
13.86
13.90
13.82
4,806,866
Dec 26, 2025
14.11
14.19
14.01
14.06
13.99
3,996,668
Dec 25, 2025
14.14
14.19
14.00
14.16
14.09
4,204,914
Dec 24, 2025
14.11
14.23
14.02
14.16
14.08
3,950,955
Dec 23, 2025
14.12
14.20
14.04
14.14
14.06
3,761,963
Dec 22, 2025
14.25
14.26
14.10
14.13
14.05
4,294,708
Dec 19, 2025
13.91
14.23
13.84
14.21
14.14
5,810,827
Dec 18, 2025
13.79
14.00
13.71
13.85
13.77
4,583,227
Dec 17, 2025
13.85
13.90
13.55
13.86
13.78
5,217,529
Dec 16, 2025
13.99
14.10
13.77
13.85
13.77
4,155,410
Dec 15, 2025
14.14
14.24
14.00
14.07
13.99
3,591,784
Dec 12, 2025
14.23
14.32
14.14
14.19
14.11
4,039,371
Dec 11, 2025
14.42
14.56
14.25
14.25
14.17
4,608,261
Dec 10, 2025
14.43
14.46
14.22
14.41
14.33
3,527,234
Dec 9, 2025
14.61
14.71
14.38
14.40
14.32
4,594,637
Dec 8, 2025
14.34
14.84
14.34
14.63
14.55
8,633,928
Dec 5, 2025
14.39
14.39
14.11
14.35
14.27
3,977,355
Dec 4, 2025
14.43
14.59
14.14
14.29
14.21
6,507,359
Dec 3, 2025
14.14
14.50
14.10
14.50
14.42
5,576,650
Dec 2, 2025
14.34
14.34
14.09
14.19
14.11
3,698,907
Dec 1, 2025
14.37
14.44
14.31
14.35
14.27
5,204,883
Nov 28, 2025
14.37
14.41
14.21
14.39
14.31
3,436,438
Nov 27, 2025
14.21
14.38
14.15
14.37
14.29
4,701,279
Nov 26, 2025
14.29
14.63
14.21
14.25
14.17
6,812,531
Nov 25, 2025
13.97
14.41
13.94
14.26
14.19
6,775,104
Nov 24, 2025
13.94
14.04
13.70
13.95
13.87
5,565,070
Nov 21, 2025
14.06
14.41
13.71
13.83
13.75
10,082,371
Nov 20, 2025
14.51
14.74
14.27
14.37
14.29
7,655,740
Nov 19, 2025
15.07
15.19
14.51
14.55
14.47
10,229,466
Nov 18, 2025
15.67
15.81
15.01
15.09
15.01
13,300,022
Nov 17, 2025
16.14
16.29
15.60
15.83
15.74
15,620,067
Nov 14, 2025
15.43
15.96
15.32
15.79
15.71
12,477,081
Nov 13, 2025
15.35
15.61
15.19
15.49
15.41
8,400,893
Nov 12, 2025
15.57
15.69
15.19
15.32
15.24
9,058,810
Nov 11, 2025
15.70
15.79
15.45
15.56
15.48
8,425,925
Nov 10, 2025
15.67
15.84
15.62
15.69
15.60
7,517,916
Nov 7, 2025
15.73
15.99
15.71
15.77
15.68
8,635,310
Nov 6, 2025
16.18
16.26
15.73
15.83
15.74
13,398,109
Nov 5, 2025
16.17
16.41
16.00
16.27
16.18
11,495,216
Nov 4, 2025
16.84
16.96
16.24
16.41
16.32
17,419,865
Nov 3, 2025
17.04
17.14
16.72
16.94
16.85
18,059,776
