Pacific Shuanglin Bio-pharmacy Co., Ltd. - 000403.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.66	16.36	16.36	16.69	16.31	10.56M
September 25, 2025	16.85	16.65	16.65	16.85	16.65	6.26M
September 24, 2025	16.8	16.88	16.88	16.9	16.72	5.82M
September 23, 2025	16.75	16.85	16.85	16.88	16.39	9.59M
September 22, 2025	17.14	16.78	16.78	17.16	16.72	9.61M
September 19, 2025	17.26	17.08	17.08	17.3	16.98	10.31M
September 18, 2025	17.38	17.26	17.26	17.49	17.2	8.66M
September 17, 2025	17.35	17.39	17.39	17.53	17.26	7.51M
September 16, 2025	17.41	17.35	17.35	17.49	17.25	8.13M
September 15, 2025	17.62	17.41	17.41	17.66	17.38	9.43M
September 12, 2025	17.84	17.67	17.67	17.86	17.59	13.46M
September 11, 2025	17.87	17.88	17.88	17.94	17.64	15.62M
September 10, 2025	18.3	17.84	17.84	18.31	17.78	23.45M
September 09, 2025	18.31	18.4	18.4	18.52	18.19	15.39M
September 08, 2025	17.91	18.4	18.4	18.44	17.76	21.28M
September 05, 2025	17.64	18	18	18.05	17.53	16.38M
September 04, 2025	17.41	17.63	17.63	17.79	17.22	11.6M
September 03, 2025	17.62	17.35	17.35	17.68	17.28	9.01M
September 02, 2025	17.75	17.6	17.6	17.81	17.41	10.38M
September 01, 2025	17.69	17.74	17.74	17.78	17.58	7.85M
August 29, 2025	17.75	17.7	17.7	17.91	17.61	10.97M
August 28, 2025	17.9	17.73	17.73	17.99	17.49	14.91M
August 27, 2025	18.23	17.9	17.9	18.27	17.85	19.25M
August 26, 2025	18.15	18.24	18.24	18.4	18.08	14.58M
August 25, 2025	18.02	18.21	18.21	18.35	17.98	21.7M
August 22, 2025	18.01	18.02	18.02	18.05	17.78	13.74M
August 21, 2025	17.94	18	18	18.2	17.91	13.27M
August 20, 2025	17.89	17.94	17.94	17.94	17.77	9.05M
August 19, 2025	18.03	17.88	17.88	18.14	17.85	13.01M
August 18, 2025	18.02	18.01	18.01	18.17	17.95	14.76M
August 15, 2025	17.92	18.02	18.02	18.1	17.9	10.82M
August 14, 2025	18.25	17.93	17.93	18.3	17.93	17.08M
August 13, 2025	18.46	18.23	18.23	18.5	18.18	24.3M
August 12, 2025	18.5	18.52	18.52	18.74	18.35	14.62M
August 11, 2025	18.8	18.51	18.51	18.9	18.3	21.58M
August 08, 2025	18.3	18.89	18.89	19.13	18.2	25.07M
August 07, 2025	18.49	18.4	18.4	18.74	18.32	11.32M
August 06, 2025	18.55	18.56	18.56	18.6	18.08	14.44M
August 05, 2025	18.38	18.43	18.43	18.55	18.24	11.45M
August 04, 2025	18.45	18.48	18.48	18.78	18.18	19.43M
August 01, 2025	18.2	18.35	18.35	18.55	18.06	11.79M
July 31, 2025	18.45	18.11	18.11	18.5	18.06	12.85M
July 30, 2025	18.12	18.44	18.44	18.55	18.03	17.48M
July 29, 2025	18.22	18.12	18.12	18.26	17.92	10.61M
July 28, 2025	18.27	18.23	18.23	18.5	18.13	14.18M
July 25, 2025	18.16	18.22	18.22	18.29	18.1	14.45M
July 24, 2025	17.75	18.15	18.15	18.21	17.74	18.12M
July 23, 2025	17.88	17.78	17.78	18.04	17.7	16.18M
July 22, 2025	17.81	17.85	17.85	17.88	17.74	9.66M
July 21, 2025	17.72	17.83	17.83	17.93	17.72	10.43M
July 18, 2025	17.89	17.89	17.89	17.99	17.65	9.83M
July 17, 2025	17.94	17.9	17.9	18.05	17.84	9.15M
July 16, 2025	17.58	17.96	17.96	18.28	17.58	18.17M
July 15, 2025	17.89	17.6	17.6	17.94	17.4	14.2M
July 14, 2025	17.83	17.88	17.88	18.13	17.78	11.51M
July 11, 2025	17.79	17.84	17.84	17.96	17.68	8.65M
July 10, 2025	17.83	17.76	17.76	17.93	17.68	10.09M
July 09, 2025	17.82	17.79	17.79	17.96	17.75	10.91M
July 08, 2025	18.12	17.87	17.87	18.2	17.8	17.72M
July 07, 2025	18.09	18.13	18.13	18.53	18.04	11.82M

Pacific Shuanglin Bio-pharmacy Co., Ltd. (000403.SZ) SHZ