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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.6	13.49	13.49	13.73	13.49	6.48M
February 12, 2026	13.74	13.64	13.64	13.75	13.57	4.9M
February 11, 2026	13.72	13.74	13.74	13.8	13.7	3.71M
February 10, 2026	13.72	13.74	13.74	13.82	13.66	5.92M
February 09, 2026	13.68	13.7	13.7	13.73	13.64	5.39M
February 06, 2026	13.68	13.62	13.62	13.84	13.59	9.24M
February 05, 2026	13.62	13.66	13.66	13.76	13.58	8.46M
February 04, 2026	13.49	13.64	13.64	13.69	13.41	8.91M
February 03, 2026	13.39	13.47	13.47	13.49	13.3	8.13M
February 02, 2026	13.63	13.31	13.31	13.77	13.3	10.77M
January 30, 2026	13.84	13.69	13.69	13.94	13.67	7.54M
January 29, 2026	13.75	13.86	13.86	13.92	13.63	8.96M
January 28, 2026	14.07	13.79	13.79	14.07	13.76	11.74M
January 27, 2026	14.35	14.07	14.07	14.37	13.91	14.57M
January 26, 2026	14.16	14.34	14.34	14.39	14.05	19.76M
January 23, 2026	13.94	14.14	14.14	14.17	13.92	10.38M
January 22, 2026	14.07	13.94	13.94	14.13	13.89	10.79M
January 21, 2026	14.17	14.06	14.06	14.31	14.04	9.93M
January 20, 2026	14.19	14.22	14.22	14.25	14.12	6.7M
January 19, 2026	14.17	14.18	14.18	14.26	14.07	7.94M
January 16, 2026	14.36	14.18	14.18	14.44	14.13	8.66M
January 15, 2026	14.21	14.35	14.35	14.46	14.15	10.21M
January 14, 2026	14.45	14.27	14.27	14.58	14.18	16.2M
January 13, 2026	14.53	14.45	14.45	14.76	14.37	16.14M
January 12, 2026	14.35	14.49	14.49	14.53	14.26	14.19M
January 09, 2026	14.29	14.35	14.35	14.41	14.25	12.39M
January 08, 2026	14.03	14.38	14.38	14.39	13.98	16.49M
January 07, 2026	14.01	14	14	14.14	13.97	10.32M
January 06, 2026	14	14.02	14.02	14.05	13.92	10.92M
January 05, 2026	13.7	13.94	13.94	14.03	13.69	9.66M
December 31, 2025	13.78	13.69	13.69	13.8	13.67	6.4M
December 30, 2025	13.91	13.78	13.78	13.95	13.73	8.1M
December 29, 2025	14.25	13.9	13.9	14.3	13.86	12.69M
December 26, 2025	13.9	14.14	14.14	14.28	13.78	15.64M
December 25, 2025	14.03	13.92	13.92	14.14	13.83	13.69M
December 24, 2025	13.14	14.01	14.01	14.3	13.08	39.12M
December 23, 2025	13.5	13.11	13.11	13.51	13.08	19.39M
December 22, 2025	13.4	13.47	13.47	13.58	13.37	10.13M
December 19, 2025	13.36	13.39	13.39	13.5	13.31	11.24M
December 18, 2025	13.41	13.35	13.35	13.47	13.33	8.33M
December 17, 2025	13.36	13.5	13.5	13.52	13.19	13.42M
December 16, 2025	13.38	13.36	13.36	13.48	13.31	10.61M
December 15, 2025	13.52	13.38	13.38	13.57	13.36	14.27M
December 12, 2025	13.66	13.51	13.51	13.77	13.5	24.52M
December 11, 2025	13.93	13.66	13.66	13.95	13.63	12.29M
December 10, 2025	13.89	13.91	13.91	14	13.82	9.95M
December 09, 2025	14.41	13.93	13.93	14.42	13.82	24.4M
December 08, 2025	14.69	14.42	14.42	14.73	14.34	12.83M
December 05, 2025	14.59	14.68	14.68	14.68	14.3	7.17M
December 04, 2025	14.95	14.55	14.55	14.95	14.5	5.22M
December 03, 2025	14.76	14.8	14.8	14.82	14.68	4.43M
December 02, 2025	15.09	14.75	14.75	15.1	14.71	8.1M
December 01, 2025	14.98	15.1	15.1	15.1	14.95	4.5M
November 28, 2025	14.95	15.01	15.01	15.02	14.8	5.23M
November 27, 2025	15.07	14.96	14.96	15.09	14.95	5.24M
November 26, 2025	15	15.05	15.05	15.24	14.99	6.67M
November 25, 2025	15.4	15.12	15.12	15.43	15.06	13.15M
November 24, 2025	15.49	15.38	15.38	15.62	15.27	6.83M
November 21, 2025	15.88	15.49	15.49	15.98	15.49	7.58M
November 20, 2025	16.08	15.95	15.95	16.09	15.89	4.18M

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