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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	29.25	29.61	29.61	29.9	29.24	3.18M
July 23, 2025	29.4	29.12	29.12	29.56	29.07	3.63M
July 22, 2025	29.78	29.57	29.57	29.96	29.42	3.01M
July 21, 2025	29.69	29.78	29.78	29.79	29.43	2.92M
July 18, 2025	29.89	29.69	29.69	29.9	29.37	3.04M
July 17, 2025	29.37	29.81	29.81	30	29.37	4.37M
July 16, 2025	29.12	29.52	29.52	29.57	28.96	3.33M
July 15, 2025	29.72	29.13	29.13	29.73	28.85	2.99M
July 14, 2025	29.25	29.54	29.54	29.8	29.2	3.93M
July 11, 2025	29.05	29.2	29.2	29.31	28.7	3.01M
July 10, 2025	28.95	29.04	29.04	29.19	28.82	2.17M
July 09, 2025	29.1	29.03	29.03	29.47	28.87	2.72M
July 08, 2025	28.81	29.04	29.04	29.2	28.74	2.36M
July 07, 2025	28.88	28.77	28.77	29.13	28.65	1.73M
July 04, 2025	28.95	28.86	28.86	29.15	28.6	2.26M
July 03, 2025	28.7	28.97	28.97	29.1	28.5	3.72M
July 02, 2025	28.69	28.57	28.57	29.26	28.43	4.41M
July 01, 2025	28.4	28.44	28.44	28.58	28.14	2.63M
June 30, 2025	28.3	28.27	28.27	28.35	27.91	2.22M
June 27, 2025	27.95	28.11	28.11	28.26	27.76	2.55M
June 26, 2025	28.03	27.81	27.81	28.03	27.7	1.85M
June 25, 2025	28	28.1	28.1	28.22	27.82	2.16M
June 24, 2025	28	28.1	28.1	28.27	27.75	2.6M
June 23, 2025	26.81	27.87	27.87	27.88	26.7	3.76M
June 20, 2025	26.92	27.4	27.4	28.37	26.92	5.34M
June 19, 2025	27.52	26.92	26.92	27.76	26.85	2.93M
June 18, 2025	27.94	27.63	27.63	27.99	27.56	2.16M
June 17, 2025	28.64	28	28	28.88	27.85	2.64M
June 16, 2025	28.31	28.44	28.44	28.68	28.09	2.57M
June 13, 2025	29.18	28.4	28.4	29.53	28.36	4.06M
June 12, 2025	29.23	29.47	29.47	29.49	29.05	2.75M
June 11, 2025	29.44	29.25	29.25	29.75	29.2	2.82M
June 10, 2025	29.56	29.41	29.41	29.89	29.11	4.4M
June 09, 2025	28.95	29.61	29.61	29.76	28.87	4.77M
June 06, 2025	29.05	28.95	28.95	29.46	28.78	3.24M
June 05, 2025	29.68	29.05	29.05	29.77	28.81	5.62M
June 04, 2025	29.78	29.77	29.77	29.99	29.28	7.13M
June 03, 2025	28.85	29.64	29.64	30.15	28.85	6.95M
May 30, 2025	28.66	29.29	29.29	29.79	28.51	7.16M

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