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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	31.6	39.2	39.2	39.2	31.6	23.77M
November 12, 2025	32.32	35.64	35.64	35.64	32.22	16.34M
November 11, 2025	32.05	32.4	32.4	32.55	31.88	2.92M
November 10, 2025	32.1	32.22	32.22	32.55	31.91	3.53M
November 07, 2025	31.6	32.23	32.23	32.7	31.5	5.6M
November 06, 2025	31.46	31.51	31.51	31.6	31.14	2.09M
November 05, 2025	31.15	31.46	31.46	31.68	31.15	2.52M
November 04, 2025	31.3	31.4	31.4	31.8	31.13	3.37M
November 03, 2025	30.63	31.3	31.3	31.39	30.46	4.03M
October 31, 2025	29.87	30.37	30.37	30.52	29.83	2.7M
October 30, 2025	30.47	29.82	29.82	30.55	29.8	3.64M
October 29, 2025	30.76	30.53	30.53	30.93	30.27	2.99M
October 28, 2025	30.98	30.88	30.88	31.24	30.86	1.96M
October 27, 2025	31.6	31.04	31.04	31.6	30.78	3.22M
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

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