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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	36.37	34.82	34.82	36.37	33.81	24.18M
September 22, 2025	35.9	36.31	36.31	36.9	35.64	15.64M
September 19, 2025	36.37	35.5	35.5	36.83	35.35	21.32M
September 18, 2025	37.39	36.93	36.93	37.96	36.3	25.41M
September 17, 2025	37.96	36.99	36.99	38.35	36.88	25.37M
September 16, 2025	38.36	38.14	38.14	38.95	37.9	20.6M
September 15, 2025	40	38.53	38.53	40.67	38.34	35.55M
September 12, 2025	39.26	40.46	40.46	42.6	38.78	53.11M
September 11, 2025	36	39.7	39.7	41.55	35.51	49.31M
September 10, 2025	37.56	37.02	37.02	38.88	36.9	30.21M
September 09, 2025	39.38	38.41	38.41	40.04	37.3	33.42M
September 08, 2025	40.55	38.83	38.83	41.15	38.35	39.35M
September 05, 2025	45	40.55	40.55	45.8	40.5	50.63M
September 04, 2025	48.18	46.05	46.05	50.17	45.14	22.83M
September 03, 2025	47.08	48.5	48.5	49.88	47.08	22.46M
September 02, 2025	53.87	48.49	48.49	54.5	45.44	42.34M
September 01, 2025	52.94	53.86	53.86	56.98	50.9	30.09M
August 29, 2025	51	53.34	53.34	55.55	50.8	36.3M
August 28, 2025	52.79	51.98	51.98	53.43	48.8	37.21M
August 27, 2025	56.7	53	53	57.3	52.83	34.19M
August 26, 2025	61.14	56.7	56.7	65.36	56.56	37.53M
August 25, 2025	52.78	61	61	62.56	52.78	44.55M
August 22, 2025	53.98	52.51	52.51	54.43	51.5	18.38M
August 21, 2025	54	53.51	53.51	55.55	52.4	18.92M
August 20, 2025	55.15	55.16	55.16	57	52.4	31.92M
August 19, 2025	59	58.3	58.3	66.66	55	48.25M
August 18, 2025	51.1	55.55	55.55	55.55	51.08	23.45M
August 15, 2025	51.45	53.49	53.49	54.01	50.1	24.61M
August 14, 2025	49	50.98	50.98	51.68	48.69	18.11M
August 13, 2025	49.86	49.81	49.81	50.55	47.92	19.66M
August 12, 2025	51.99	49.85	49.85	52.79	49.54	14.99M
August 11, 2025	49.9	52	52	52.5	48.6	18.24M
August 08, 2025	49	49.9	49.9	50.94	47.92	14.16M
August 07, 2025	47.4	49.43	49.43	50.2	47.4	18.24M
August 06, 2025	50.01	48.76	48.76	52.37	47.6	21.33M
August 05, 2025	51.65	50.08	50.08	53.33	49.3	23.72M
August 04, 2025	50.3	53.99	53.99	54.54	50	24M
August 01, 2025	51	52.07	52.07	57.19	51	27.28M
July 31, 2025	46.9	51.99	51.99	53.43	46.24	30M
July 30, 2025	47.51	47.03	47.03	50.18	45.51	19.61M
July 29, 2025	46.65	48.88	48.88	49.89	45.6	22.56M
July 28, 2025	43.35	46.5	46.5	46.9	43.35	19.15M
July 25, 2025	44.32	44.7	44.7	47.44	43.65	16.79M
July 24, 2025	44.19	44.97	44.97	45.87	44.18	16.92M
July 23, 2025	44	43.6	43.6	45.5	42.56	17.57M
July 22, 2025	47	45.6	45.6	49.5	45	28.75M
July 21, 2025	45.69	50	50	50.8	45.48	26.44M
July 18, 2025	44	46.22	46.22	48.78	43.34	24.43M

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