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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	35.43	34.35	34.35	35.73	34.15	9.37M
November 18, 2025	37.02	35.22	35.22	37.61	34.9	15.69M
November 17, 2025	38	37.09	37.09	38.5	36.03	19.95M
November 14, 2025	38.08	38.62	38.62	42.88	37.71	28.78M
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

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