Staidson (Beijing) BioPharmaceuticals Co., Ltd. - 300204.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	27	27.25	27.25	27.74	26.85	18.65M
December 23, 2025	27.63	27.1	27.1	27.63	26.83	16.75M
December 22, 2025	27.06	27.43	27.43	27.55	26.91	17.91M
December 19, 2025	26.6	27.17	27.17	27.65	26.6	22.99M
December 18, 2025	26.5	26.78	26.78	27.6	26.4	20.97M
December 17, 2025	26.54	26.67	26.67	26.74	25.8	19.48M
December 16, 2025	26.55	26.71	26.71	27.31	25.68	30.94M
December 15, 2025	26.93	26.57	26.57	27.14	26.41	15.17M
December 12, 2025	27.09	27.29	27.29	27.47	26.75	18.17M
December 11, 2025	28.28	27.26	27.26	28.5	27.21	20.17M
December 10, 2025	28	27.86	27.86	28.05	27.45	18.35M
December 09, 2025	27.86	28.22	28.22	28.84	27.72	25.54M
December 08, 2025	28	27.98	27.98	28.82	27.89	28.16M
December 05, 2025	27.25	27.56	27.56	27.67	26.47	20.67M
December 04, 2025	30.07	27.2	27.2	30.07	26.9	18.81M
December 03, 2025	28.61	27.59	27.59	28.72	27.35	29.42M
December 02, 2025	30.06	28.52	28.52	30.08	28.45	31.71M
December 01, 2025	30.39	30.12	30.12	30.49	29.83	19.59M
November 28, 2025	30.07	30.3	30.3	30.39	29.3	21.82M
November 27, 2025	30.62	30.1	30.1	31.18	30	27.46M
November 26, 2025	30.72	31.2	31.2	32.36	30.51	35.92M
November 25, 2025	30.01	30.72	30.72	31.17	29.84	28.54M
November 24, 2025	32.25	30.2	30.2	32.43	28.9	41.61M
November 21, 2025	33.2	31.92	31.92	34	31.56	28.61M
November 20, 2025	33.8	33.73	33.73	34.24	33.13	22.32M
November 19, 2025	34.74	34.2	34.2	34.99	33.58	31.51M
November 18, 2025	36.03	34.72	34.72	36.98	34.5	38.16M
November 17, 2025	38.5	36.31	36.31	38.8	36.3	56.02M
November 14, 2025	37.62	39.3	39.3	40.37	37.61	77.85M
November 13, 2025	36.5	38.2	38.2	39.26	35.73	68.59M
November 12, 2025	36.91	37.23	37.23	39.5	36.17	77.62M
November 11, 2025	36.36	36.91	36.91	37.89	35.88	53.7M
November 10, 2025	34.6	36.69	36.69	38	34.2	70.36M
November 07, 2025	35.27	33.98	33.98	36.99	33.9	55.58M
November 06, 2025	35.68	34.72	34.72	35.89	33.66	54.08M
November 05, 2025	37.24	37.18	37.18	39.37	36.1	56.06M
November 04, 2025	39.47	38.05	38.05	41.17	37.62	73.69M
November 03, 2025	40	39.59	39.59	40.77	38.11	88.76M
October 31, 2025	32.31	38.3	38.3	38.3	32.31	68.09M
October 30, 2025	35.01	31.92	31.92	35.01	31.87	27.23M
October 29, 2025	33.49	33.86	33.86	33.94	32.94	24.51M
October 28, 2025	33.79	33.84	33.84	34.42	33.46	25.99M
October 27, 2025	34.45	34.13	34.13	35.38	34	34.28M
October 24, 2025	35.01	33.97	33.97	35.66	33.58	38.22M
October 23, 2025	37.11	35.53	35.53	37.13	34.34	43.06M
October 22, 2025	36.99	38.42	38.42	40.1	36.9	46.06M
October 21, 2025	38.58	36.99	36.99	38.58	36.71	39.5M
October 20, 2025	38.5	39.17	39.17	40.26	37.1	50.24M
October 17, 2025	37.83	39.9	39.9	42.65	37.55	65.51M
October 16, 2025	35.5	37.47	37.47	39.4	35.1	61.51M
October 15, 2025	32.65	36.26	36.26	37.58	32.23	59.76M
October 14, 2025	34.33	32.23	32.23	34.35	32.03	20.2M
October 13, 2025	31.8	34.16	34.16	35	31.68	21.14M
October 10, 2025	33.85	33.19	33.19	34.29	33.05	14.87M
October 09, 2025	34.97	33.7	33.7	35.01	33.5	19.15M
September 30, 2025	33.58	35.01	35.01	35.17	33.58	18.06M
September 29, 2025	33.78	33.65	33.65	33.98	33.15	14.32M
September 26, 2025	34.53	33.87	33.87	35.16	33.7	21.95M
September 25, 2025	35.9	35.5	35.5	37.5	35.3	23.27M
September 24, 2025	34.75	36.11	36.11	36.35	34.54	21.76M

Staidson (Beijing) BioPharmaceuticals Co., Ltd. (300204.SZ) SHZ