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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.58	26.08	26.08	26.68	26.07	9.31M
February 12, 2026	26.75	26.5	26.5	27.07	26.4	13.75M
February 11, 2026	27.22	26.99	26.99	28.09	26.84	19.42M
February 10, 2026	26.87	27.5	27.5	28.68	26.61	27.66M
February 09, 2026	27.01	27.08	27.08	27.5	26.5	28.47M
February 06, 2026	27.72	27.82	27.82	29.77	27	42.38M
February 05, 2026	27	27.45	27.45	28.65	26.71	27.35M
February 04, 2026	25.87	27.19	27.19	27.58	25.83	24.83M
February 03, 2026	25.35	26.11	26.11	26.14	25.25	15.9M
February 02, 2026	25.46	24.91	24.91	25.8	24.88	11.65M
January 30, 2026	25.8	25.66	25.66	26.59	25.41	15.26M
January 29, 2026	26.11	25.5	25.5	26.27	25.41	17.63M
January 28, 2026	27.05	26.51	26.51	27.23	26.45	14.24M
January 27, 2026	28.2	27.05	27.05	28.23	26.58	23.56M
January 26, 2026	28.15	28.06	28.06	28.82	27.71	26.27M
January 23, 2026	27.18	28.39	28.39	29.28	27.02	31.84M
January 22, 2026	27.5	27.01	27.01	27.83	26.91	16.25M
January 21, 2026	26.98	27.7	27.7	28.7	26.96	20.79M
January 20, 2026	28.01	27.13	27.13	28.19	26.91	15.76M
January 19, 2026	28.38	27.97	27.97	28.38	27.85	15.58M
January 16, 2026	29.17	28.52	28.52	29.38	28.28	20.54M
January 15, 2026	30.44	29.46	29.46	30.5	29	28.15M
January 14, 2026	30.53	30.42	30.42	32	29.74	48.32M
January 13, 2026	30.7	31.12	31.12	33.08	30.01	66.78M
January 12, 2026	30.68	30.35	30.35	31	30.08	32.92M
January 09, 2026	29.4	30.8	30.8	30.88	29.2	42.41M
January 08, 2026	29.5	29.6	29.6	30.24	29.27	28.31M
January 07, 2026	28.8	29.49	29.49	29.64	28.69	32.82M
January 06, 2026	28.71	28.84	28.84	29.3	28.52	24.03M
January 05, 2026	27.32	28.79	28.79	28.98	27.32	34.89M
December 31, 2025	27.48	27.32	27.32	27.7	26.74	20.7M
December 30, 2025	27.91	27.59	27.59	28.67	27.39	21.7M
December 29, 2025	28	27.83	27.83	28.17	27.37	24.93M
December 26, 2025	27.55	28.24	28.24	28.67	27.37	32.46M
December 25, 2025	27.45	27.68	27.68	27.92	26.94	21.81M
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

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