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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.31	38.26	38.26	39.29	37.16	13.13M
December 03, 2025	37	38.53	38.53	39.06	36.5	16.15M
December 02, 2025	37.81	36.97	36.97	37.96	36.85	7.1M
December 01, 2025	38	37.8	37.8	38	37.2	7.68M
November 28, 2025	37.31	37.65	37.65	37.7	36.12	12.49M
November 27, 2025	38.24	37.5	37.5	38.31	37.01	14.94M
November 26, 2025	39.04	38.73	38.73	40.96	38.57	15.98M
November 25, 2025	39.08	39.79	39.79	40.74	38.56	12.21M
November 24, 2025	39.08	39.05	39.05	39.99	37.89	10M
November 21, 2025	39.4	38.46	38.46	40.37	38.4	12.07M
November 20, 2025	40.91	40.4	40.4	41.85	40.15	12.37M
November 19, 2025	42.38	40.92	40.92	42.43	40.44	15.57M
November 18, 2025	43.9	42.67	42.67	44.37	42.08	14.92M
November 17, 2025	46.8	43.43	43.43	46.8	43.22	25.16M
November 14, 2025	44	47	47	48.9	43.81	33.43M
November 13, 2025	39.05	44.54	44.54	45.39	39.05	28.75M
November 12, 2025	43.02	44.06	44.06	45.92	41.61	36.35M
November 11, 2025	41.4	42.64	42.64	43.9	40.51	37.77M
November 10, 2025	37.78	41.47	41.47	41.47	37.7	11.7M
November 07, 2025	39.05	37.7	37.7	40.21	37.65	14.14M
November 06, 2025	39.6	39.26	39.26	39.88	38.41	14.32M
November 05, 2025	40.02	40.12	40.12	41.96	38.6	23.93M
November 04, 2025	40.66	40.83	40.83	41.5	39.68	19.61M
November 03, 2025	40.84	41.08	41.08	42	39.73	32.06M
October 31, 2025	36.47	39.73	39.73	39.73	36.3	20.78M
October 30, 2025	37.88	36.12	36.12	37.89	36.1	12.79M
October 29, 2025	37.7	37.93	37.93	38.25	36.64	13.89M
October 28, 2025	39.19	37.79	37.79	39.37	37.68	17.19M
October 27, 2025	39.44	39.68	39.68	40.57	39.44	13.95M
October 24, 2025	39.53	39.14	39.14	40.43	38.75	17.37M
October 23, 2025	43.24	40.31	40.31	43.3	39.73	25.87M
October 22, 2025	39.56	42.81	42.81	42.81	39.56	11.15M
October 21, 2025	41.5	38.92	38.92	41.55	38.58	21.07M
October 20, 2025	43.52	41.66	41.66	44.2	40.4	21.76M
October 17, 2025	43.35	44.82	44.82	46.68	42.08	27.97M
October 16, 2025	41.92	43.79	43.79	44.8	41.3	35.68M
October 15, 2025	37.57	41.2	41.2	41.2	37.5	12.96M
October 14, 2025	38.57	37.45	37.45	39.48	37.3	8.96M
October 13, 2025	36.35	38.46	38.46	38.96	36.1	7.95M
October 10, 2025	37.6	37.89	37.89	38.48	37.26	6.99M
October 09, 2025	38.22	37.4	37.4	38.36	37.11	5.74M
September 30, 2025	37.69	38.02	38.02	38.2	37.21	5.94M
September 29, 2025	37.97	37.41	37.41	37.99	37.02	6.65M
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

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