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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.65	31.98	31.98	32.79	31.93	3.43M
February 12, 2026	32.8	32.31	32.31	32.84	32.19	3.53M
February 11, 2026	32.6	32.6	32.6	33.28	32.6	4.28M
February 10, 2026	32.69	32.77	32.77	33.36	32.45	4.74M
February 09, 2026	32.36	32.7	32.7	32.84	32.31	4.28M
February 06, 2026	32.5	32.7	32.7	33.26	32.32	7.38M
February 05, 2026	32.43	32.64	32.64	33.16	32.32	6.18M
February 04, 2026	31.95	32.69	32.69	32.76	31.88	4.95M
February 03, 2026	31.82	32.16	32.16	32.16	31.72	4.07M
February 02, 2026	31.99	31.82	31.82	32.56	31.7	5.41M
January 30, 2026	32.6	32.1	32.1	32.99	31.78	6.27M
January 29, 2026	32.17	31.99	31.99	32.56	31.71	4.38M
January 28, 2026	33.02	32.4	32.4	33.16	32.33	4.37M
January 27, 2026	33.86	33	33	33.99	32.39	6.64M
January 26, 2026	34.4	33.8	33.8	34.71	33.51	7.7M
January 23, 2026	34.18	34.51	34.51	34.9	34.04	6.58M
January 22, 2026	34.23	33.94	33.94	34.51	33.71	5.04M
January 21, 2026	34	34.22	34.22	34.54	33.51	4.31M
January 20, 2026	35.01	34.2	34.2	35.26	34	5.59M
January 19, 2026	34.89	35.12	35.12	35.56	34.74	5.27M
January 16, 2026	35.58	35.03	35.03	35.73	34.66	6.64M
January 15, 2026	36.1	35.67	35.67	36.77	35.5	7.31M
January 14, 2026	36.98	36.48	36.48	37.72	35.94	13.9M
January 13, 2026	39.73	36.93	36.93	41.75	36.9	22.24M
January 12, 2026	35.53	38.66	38.66	39.42	35.41	25.93M
January 09, 2026	35.3	35.84	35.84	36.13	35.1	9.77M
January 08, 2026	35	35.6	35.6	35.98	34.91	8.78M
January 07, 2026	34.61	34.85	34.85	35.29	34.61	5.52M
January 06, 2026	35.23	34.78	34.78	35.38	34.56	7.6M
January 05, 2026	33.52	35.23	35.23	35.29	33.47	10.67M
December 31, 2025	33.67	33.52	33.52	33.81	33.24	4.8M
December 30, 2025	33.57	33.67	33.67	33.85	33.35	4.68M
December 29, 2025	33.57	33.81	33.81	34	33.46	4.71M
December 26, 2025	33.78	33.82	33.82	34	33.49	7.03M
December 25, 2025	33.59	33.89	33.89	34.07	33.13	6.28M
December 24, 2025	33.2	33.87	33.87	33.96	33.12	5.76M
December 23, 2025	33.54	33.41	33.41	33.73	33.14	5.34M
December 22, 2025	33.01	33.52	33.52	34.09	32.9	7.21M
December 19, 2025	32.06	33.16	33.16	33.3	32.06	9.74M
December 18, 2025	32.04	32.19	32.19	33.1	32.01	7.2M
December 17, 2025	32.9	32.22	32.22	32.9	31.45	11.08M
December 16, 2025	32.78	33.41	33.41	33.96	32.25	10.82M
December 15, 2025	34	32.96	32.96	34.07	32.96	9.38M
December 12, 2025	36.57	34.22	34.22	36.57	34	15.79M
December 11, 2025	37.44	36.65	36.65	37.5	36.63	6.48M
December 10, 2025	38.2	37.23	37.23	38.2	36.9	7.74M
December 09, 2025	38.15	38.25	38.25	39.05	37.83	7.02M
December 08, 2025	38.44	38.18	38.18	38.44	37.58	7.42M
December 05, 2025	37.8	37.71	37.71	38.21	37.5	7.72M
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

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