Zhejiang AngLiKang Pharmaceutical CO.,LTD. - 002940.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.41	37.86	37.86	38.8	37.65	7.95M
September 25, 2025	39.16	38.87	38.87	41	38.63	12.62M
September 24, 2025	38.39	39.15	39.15	39.58	38.1	7.2M
September 23, 2025	39.35	38.41	38.41	39.45	37.6	6.59M
September 22, 2025	39.82	39.38	39.38	40.28	38.9	5.18M
September 19, 2025	40.3	39.36	39.36	41.01	38.87	9.71M
September 18, 2025	41.5	40.14	40.14	41.9	39.67	12.91M
September 17, 2025	42.81	41.28	41.28	43.7	41.05	13.33M
September 16, 2025	43.46	43.24	43.24	44.68	42.94	12.38M
September 15, 2025	45.34	43.2	43.2	45.34	43.01	16.69M
September 12, 2025	41.49	45.45	45.45	45.45	41.14	17.21M
September 11, 2025	39.81	41.32	41.32	41.39	38.47	10.33M
September 10, 2025	41	40.41	40.41	41.74	40.28	7.7M
September 09, 2025	42.2	40.87	40.87	42.64	40.3	8.66M
September 08, 2025	42.45	42.28	42.28	43.5	41.75	8.52M
September 05, 2025	43.33	42.68	42.68	43.8	42.45	10.5M
September 04, 2025	45.61	43.75	43.75	46.24	42.72	11M
September 03, 2025	45.4	45.81	45.81	47.23	45.01	9.68M
September 02, 2025	49	45.4	45.4	49.1	44.6	14.27M
September 01, 2025	49.04	49	49	51.23	48.35	12.92M
August 29, 2025	49.27	49.42	49.42	50.55	49.13	7.94M
August 28, 2025	50.03	49.5	49.5	51.01	47.42	12.4M
August 27, 2025	52.87	50.05	50.05	53.8	50.05	12.2M
August 26, 2025	56.79	52.88	52.88	58.93	52.69	19.1M
August 25, 2025	50.5	55.62	55.62	55.62	50.2	13.15M
August 22, 2025	51.03	50.56	50.56	51.35	49.86	8.59M
August 21, 2025	49	51.36	51.36	53.49	48.4	15.16M
August 20, 2025	51.01	49.45	49.45	53	49.37	16.65M
August 19, 2025	50.9	54.86	54.86	55.5	50.9	25.65M
August 18, 2025	49.44	50.5	50.5	50.87	49.44	12.13M
August 15, 2025	50.51	49.65	49.65	51.48	48	15.34M
August 14, 2025	52	51.26	51.26	52.82	51.2	10.14M
August 13, 2025	52.89	52.55	52.55	54	51.5	14.65M
August 12, 2025	56.89	53.03	53.03	57.01	52.88	15.83M
August 11, 2025	54.35	57.51	57.51	57.51	54.19	15.82M
August 08, 2025	55.64	54.34	54.34	57.25	54.06	14.08M
August 07, 2025	57.06	55.75	55.75	58.3	55.09	12.96M
August 06, 2025	57.53	58.08	58.08	60.5	56.8	14.33M
August 05, 2025	62.32	58.58	58.58	62.6	58.23	18.35M
August 04, 2025	62.31	64.7	64.7	64.77	58	23.45M
August 01, 2025	58	62.92	62.92	62.92	57.9	11.62M
July 31, 2025	52.54	57.2	57.2	57.2	52.54	20.97M
July 30, 2025	55.01	52	52	56.55	51.86	18.12M
July 29, 2025	58	56.37	56.37	59.65	54.86	21.51M
July 28, 2025	54.53	60.07	60.07	62.19	53.62	24.88M
July 25, 2025	63	57.59	57.59	68.8	57.59	20.86M
July 24, 2025	58.88	63.99	63.99	63.99	57.9	13.93M
July 23, 2025	52.9	58.79	58.79	59	51.05	16.19M
July 22, 2025	54.56	55.36	55.36	59.99	52.5	18.25M
July 21, 2025	49.6	54.56	54.56	54.56	49.6	14.91M
July 18, 2025	44.99	49.6	49.6	49.6	43.36	16.23M
July 17, 2025	45	45.09	45.09	47.52	44.45	17.93M
July 16, 2025	40.16	43.2	43.2	45.06	39.6	12.58M
July 15, 2025	42	41.05	41.05	42	39.2	9.51M
July 14, 2025	38.94	42.13	42.13	42.13	38.35	10.95M
July 11, 2025	37.99	38.3	38.3	40.35	37.7	9.47M
July 10, 2025	39.77	37.73	37.73	39.87	37.25	7.97M
July 09, 2025	39.62	39.64	39.64	40.95	38.22	9.79M
July 08, 2025	41.69	39.83	39.83	41.83	38.37	10.74M
July 07, 2025	43.1	41.45	41.45	43.1	39.8	10.56M

Zhejiang AngLiKang Pharmaceutical CO.,LTD. (002940.SZ) SHZ