Shaanxi Panlong Pharmaceutical Group Limited By Share Ltd - 002864.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	31.3	31.43	31.43	31.75	30.95	3.76M
October 23, 2025	31.66	31.3	31.3	31.87	30.98	3.43M
October 22, 2025	30.94	31.69	31.69	32.25	30.77	6.22M
October 21, 2025	30.61	31.06	31.06	31.07	30.3	4.23M
October 20, 2025	30.05	30.76	30.76	30.77	29.88	3.77M
October 17, 2025	30.35	29.91	29.91	30.54	29.9	2.95M
October 16, 2025	29.95	30.35	30.35	30.88	29.8	4.29M
October 15, 2025	29.48	29.95	29.95	29.96	29.34	2.34M
October 14, 2025	29.45	29.45	29.45	29.75	29.21	2M
October 13, 2025	29.1	29.39	29.39	29.77	28.61	2.6M
October 10, 2025	29.43	29.8	29.8	30.06	29.37	2.78M
October 09, 2025	29.64	29.4	29.4	29.65	29.1	1.83M
September 30, 2025	29.38	29.54	29.54	29.87	29.24	2.07M
September 29, 2025	29.31	29.31	29.31	29.41	28.76	1.73M
September 26, 2025	29.35	29.3	29.3	29.62	28.97	1.85M
September 25, 2025	29.83	29.42	29.42	29.93	29.22	2.2M
September 24, 2025	29.49	29.83	29.83	29.87	29.42	2.19M
September 23, 2025	29.94	29.59	29.59	30.12	29.13	2.92M
September 22, 2025	30.37	30.11	30.11	30.67	29.79	3.23M
September 19, 2025	30.84	30.12	30.12	30.84	29.91	3.27M
September 18, 2025	31.93	30.55	30.55	31.97	30.3	6.49M
September 17, 2025	31.16	31.6	31.6	32.97	30.88	9.19M
September 16, 2025	30.18	31.21	31.21	31.5	29.92	9.46M
September 15, 2025	29.68	30.25	30.15	30.44	29.53	3.4M
September 12, 2025	29.88	29.72	29.72	30.05	29.49	2.29M
September 11, 2025	29.96	29.97	29.97	29.97	29.48	2.34M
September 10, 2025	29.8	30.03	30.03	30.27	29.8	1.83M
September 09, 2025	30.09	29.8	29.8	30.44	29.75	2.45M
September 08, 2025	29.3	30.12	30.12	30.18	29.3	2.37M
September 05, 2025	29.22	29.44	29.44	29.48	28.93	1.83M
September 04, 2025	29.28	29.13	29.13	29.61	28.7	2.43M
September 03, 2025	29.57	29.07	29.07	29.75	29.03	2M
September 02, 2025	29.93	29.55	29.55	30.12	29.43	2.57M
September 01, 2025	29.91	30.14	30.14	30.16	29.49	2.26M
August 29, 2025	29.7	29.7	29.7	29.96	29.62	2.16M
August 28, 2025	29.91	29.67	29.67	30.17	28.92	4.23M
August 27, 2025	30.72	29.95	29.95	30.84	29.9	4.68M
August 26, 2025	30.88	30.79	30.79	31.03	30.67	3.41M
August 25, 2025	30.9	30.98	30.98	31.16	30.77	3.92M
August 22, 2025	31.2	30.9	30.9	31.27	30.61	3.54M
August 21, 2025	31.12	31.13	31.13	31.41	30.88	4.45M
August 20, 2025	30.89	31	31	31.2	30.45	4.26M
August 19, 2025	30.41	30.76	30.76	31.09	30.4	4.89M
August 18, 2025	30.53	30.48	30.48	30.88	30.35	4.27M
August 15, 2025	30.1	30.35	30.35	30.42	29.95	3.43M
August 14, 2025	30.68	30.12	30.12	31.51	30.07	5.06M
August 13, 2025	30.65	30.57	30.57	30.73	30.16	3.83M
August 12, 2025	30.96	30.64	30.64	31.27	30.44	3.69M
August 11, 2025	30.43	30.96	30.96	31	30.31	4.52M
August 08, 2025	30.47	30.42	30.42	30.6	30.07	3.9M
August 07, 2025	30.52	30.47	30.47	30.8	30.31	4.83M
August 06, 2025	31.16	30.63	30.63	31.43	30.53	7.73M
August 05, 2025	32.16	31.18	31.18	32.39	30.87	10.41M
August 04, 2025	32	32.43	32.43	33.3	31.94	14.15M
August 01, 2025	31.05	31.47	31.47	32.06	30.92	10.03M
July 31, 2025	30.66	31.13	31.13	32.05	30.53	10.04M
July 30, 2025	30.69	30.8	30.8	31.35	30.31	6.09M
July 29, 2025	30.15	30.96	30.96	31.54	29.82	8.68M
July 28, 2025	29.83	30.15	30.15	30.41	29.75	4.03M
July 25, 2025	29.63	29.83	29.83	30.13	29.52	4.42M

Shaanxi Panlong Pharmaceutical Group Limited By Share Ltd (002864.SZ) SHZ