Beijing Aosaikang Pharmaceutical Co., Ltd. - 002755.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.42	17.03	17.03	17.42	16.88	6.84M
December 03, 2025	17.25	17.05	17.05	17.34	16.94	6.88M
December 02, 2025	17.67	17.3	17.3	17.72	17.23	7.43M
December 01, 2025	17.71	17.74	17.74	18.06	17.58	8.49M
November 28, 2025	17.42	17.63	17.63	17.77	17.2	9.82M
November 27, 2025	17.29	17.39	17.39	17.55	17.06	9.35M
November 26, 2025	17.17	17.28	17.28	17.65	17.16	10.98M
November 25, 2025	16.7	17.15	17.15	17.43	16.7	12.49M
November 24, 2025	16.5	16.8	16.8	16.94	16.43	12.37M
November 21, 2025	17.03	16.45	16.45	17.35	16.45	13.95M
November 20, 2025	17.37	17.14	17.14	17.49	17.06	15.15M
November 19, 2025	17.79	17.38	17.38	17.85	17.22	15.76M
November 18, 2025	18.45	17.79	17.79	18.61	17.68	20.5M
November 17, 2025	19.83	18.59	18.59	19.87	18.47	26.01M
November 14, 2025	19.36	19.69	19.69	20.16	19.2	26.61M
November 13, 2025	18.75	19.39	19.39	19.95	18.75	25.28M
November 12, 2025	18.71	18.84	18.84	19.18	18.69	13.09M
November 11, 2025	18.72	18.69	18.69	18.85	18.47	8.87M
November 10, 2025	18.66	18.8	18.8	18.89	18.5	11.98M
November 07, 2025	18.75	18.53	18.53	19.09	18.47	11.44M
November 06, 2025	19.07	18.76	18.76	19.08	18.51	13.14M
November 05, 2025	19	19.05	19.05	19.84	18.77	15.76M
November 04, 2025	19.45	19.11	19.11	19.55	18.89	16.42M
November 03, 2025	19.7	19.6	19.6	19.77	19.06	19.68M
October 31, 2025	18.12	19.47	19.47	19.64	18.02	26.71M
October 30, 2025	18.49	18.16	18.16	18.59	18.09	11.73M
October 29, 2025	18.76	18.48	18.48	18.85	18.25	13.03M
October 28, 2025	19.11	18.88	18.88	19.15	18.72	8.52M
October 27, 2025	18.68	19.1	19.1	19.18	18.68	13.68M
October 24, 2025	18.87	18.66	18.66	19.03	18.6	10.35M
October 23, 2025	19.56	18.87	18.87	19.71	18.7	13.1M
October 22, 2025	19.66	19.61	19.61	20.09	19.52	12.42M
October 21, 2025	19.67	19.43	19.43	19.83	19.1	13.85M
October 20, 2025	19.79	19.66	19.66	20.36	19.52	17.55M
October 17, 2025	20.35	19.47	19.47	20.75	19.4	23.31M
October 16, 2025	19.38	19.47	19.47	19.78	19.08	10.67M
October 15, 2025	18.81	19.38	19.38	19.38	18.62	9.62M
October 14, 2025	19.68	18.92	18.92	19.77	18.79	11.14M
October 13, 2025	19.1	19.43	19.43	20.1	19.08	11.42M
October 10, 2025	19.91	19.98	19.98	20.65	19.84	13.57M
October 09, 2025	20.73	19.83	19.83	20.77	19.8	15.26M
September 30, 2025	20.38	20.73	20.73	21.09	19.94	20.3M
September 29, 2025	20.23	20.16	20.16	20.45	19.58	27.6M
September 26, 2025	23.03	20.95	20.95	23.03	20.95	30.65M
September 25, 2025	21.21	23.28	23.28	23.28	21.18	12.66M
September 24, 2025	20.72	21.16	21.16	21.33	20.7	7.23M
September 23, 2025	21.38	20.82	20.82	21.48	20.44	7.2M
September 22, 2025	21.81	21.4	21.4	21.87	21.25	5.77M
September 19, 2025	22.25	21.57	21.57	22.25	21.33	8.51M
September 18, 2025	22.03	21.55	21.55	22.22	21.38	7.97M
September 17, 2025	21.97	21.96	21.96	22.43	21.7	9.06M
September 16, 2025	22.18	21.97	21.97	22.27	21.88	4.96M
September 15, 2025	22.52	22.13	22.13	22.66	21.96	10.89M
September 12, 2025	22.25	22.7	22.7	22.77	21.93	14.24M
September 11, 2025	21.59	22.1	22.1	22.16	21.4	10.27M
September 10, 2025	21.97	21.74	21.74	22.38	21.63	8.35M
September 09, 2025	22.3	22.12	22.12	22.79	21.85	11.94M
September 08, 2025	22.99	22.29	22.29	23.2	21.97	12.92M
September 05, 2025	22.64	22.99	22.99	23.07	22.2	10.92M
September 04, 2025	23.38	22.83	22.83	23.8	22.3	10.1M

Beijing Aosaikang Pharmaceutical Co., Ltd. (002755.SZ) SHZ