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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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