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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.91	37.53	37.53	38.82	36.46	9.37M
February 12, 2026	35.9	36.36	36.36	36.98	35.68	6.31M
February 11, 2026	37.01	35.88	35.88	37.2	35.87	7.18M
February 10, 2026	36.45	37.32	37.32	38.64	36.24	10.23M
February 09, 2026	36.5	36.71	36.71	37.45	36.21	11.78M
February 06, 2026	40.11	37.25	37.25	40.11	37.18	19.7M
February 05, 2026	35.41	36.46	36.46	36.9	35.23	7.52M
February 04, 2026	35.13	35.38	35.38	35.38	34.58	2.64M
February 03, 2026	35.5	35.35	35.35	36	34.96	2.93M
February 02, 2026	36.02	35.25	35.25	36.41	35.16	3.96M
January 30, 2026	34.63	36.05	36.05	36.8	34.6	7.27M
January 29, 2026	34.77	34.63	34.63	35.26	34.11	3.55M
January 28, 2026	35.69	34.79	34.79	36.05	34.7	4.97M
January 27, 2026	36.92	36.05	36.05	37	35.39	5.81M
January 26, 2026	36.99	37.11	37.11	37.75	36.72	6.23M
January 23, 2026	37.08	37.11	37.11	37.97	36.88	5.09M
January 22, 2026	36.03	37.3	37.3	37.76	35.86	8.06M
January 21, 2026	35.9	36.1	36.1	36.26	35.62	4.16M
January 20, 2026	37.2	36.2	36.2	37.43	35.9	6.65M
January 19, 2026	36.5	37.57	37.57	38.95	36.22	8.99M
January 16, 2026	35.56	36.6	36.6	37.22	34.88	8.27M
January 15, 2026	36.02	35.93	35.93	37.44	35.19	10.06M
January 14, 2026	35.11	36.02	36.02	36.66	34.73	14.23M
January 13, 2026	34.18	35.1	35.1	36.19	34	13.87M
January 12, 2026	34.41	34.21	34.21	34.72	33.98	6.03M
January 09, 2026	34.3	34.37	34.37	34.97	33.86	8.28M
January 08, 2026	36.05	34.32	34.32	36.86	34.19	14.9M
January 07, 2026	31.7	34.87	34.87	34.87	31.68	10.61M
January 06, 2026	31.6	31.7	31.7	31.88	31.53	3.03M
January 05, 2026	30.96	31.66	31.66	31.66	30.85	3.03M
December 31, 2025	30.95	30.84	30.84	31.06	30.55	1.7M
December 30, 2025	30.91	30.94	30.94	31.13	30.47	2.53M
December 29, 2025	31.58	30.9	30.9	31.66	30.88	3.74M
December 26, 2025	31.89	31.66	31.66	32.06	31.55	2.45M
December 25, 2025	31.78	31.89	31.89	31.98	31.5	2.52M
December 24, 2025	31.5	31.79	31.79	31.88	31.4	1.9M
December 23, 2025	31.89	31.63	31.63	32.19	31.48	2.62M
December 22, 2025	32.2	31.94	31.94	32.3	31.84	2.62M
December 19, 2025	31.97	32.19	32.19	32.29	31.67	3.26M
December 18, 2025	31.39	31.84	31.84	32.14	31.25	3.14M
December 17, 2025	31.3	31.55	31.55	31.61	30.83	3.13M
December 16, 2025	31.93	31.3	31.3	31.95	30.88	3.66M
December 15, 2025	31.78	31.95	31.95	32.14	31.5	3.07M
December 12, 2025	32.5	32	32	32.64	31.87	4.52M
December 11, 2025	33.79	32.72	32.72	33.8	32.6	5.37M
December 10, 2025	33.52	33.82	33.82	33.82	33.15	4.01M
December 09, 2025	34.2	33.54	33.54	34.44	33.49	5.52M
December 08, 2025	35.03	34.42	34.42	35.28	34.03	7.32M
December 05, 2025	35.6	34.9	34.9	35.6	34	7.42M
December 04, 2025	35.5	35.62	35.62	36.5	35.32	9.89M
December 03, 2025	34.8	36.81	36.81	37.45	34.66	15.61M
December 02, 2025	34.95	34.55	34.55	35.2	34.38	5.93M
December 01, 2025	34.35	35.17	35.17	35.63	34.35	8.51M
November 28, 2025	35.5	34.64	34.64	35.5	34.32	10.49M
November 27, 2025	35.01	36.36	36.36	37.8	34.5	14.75M
November 26, 2025	35.01	35.15	35.15	36.5	34.9	15.16M
November 25, 2025	33.2	34.46	34.46	34.92	33.02	12.56M
November 24, 2025	32.68	32.96	32.96	33.66	32.6	7.28M
November 21, 2025	33.8	32.5	32.5	34.37	32.5	7.38M
November 20, 2025	34.91	34.09	34.09	34.91	33.71	7.88M

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