Hebei Changshan Biochemical Pharmaceutical Co., Ltd. - 300255.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	49.21	50.81	50.81	51.26	49.01	45.26M
August 15, 2025	48.27	49.2	49.2	49.8	47.79	36.64M
August 14, 2025	48.01	48.18	48.18	50.33	47.81	49.53M
August 13, 2025	45.25	48.31	48.31	50.77	44.68	56.25M
August 12, 2025	45.5	44.79	44.79	45.66	43.68	36.19M
August 11, 2025	40.9	44.46	44.46	46.5	40.7	55.73M
August 08, 2025	40.98	40.97	40.97	42.49	40.5	24.67M
August 07, 2025	41.65	40.96	40.96	42.19	40.91	23.59M
August 06, 2025	42.69	42.05	42.05	43	41.91	24.45M
August 05, 2025	43.58	42.95	42.95	44.6	42.8	29.23M
August 04, 2025	41.51	43.43	43.43	43.8	40.66	40.94M
August 01, 2025	42.38	42.05	42.05	43.4	41.81	30.69M
July 31, 2025	41.24	42.3	42.3	44.28	41.03	61.7M
July 30, 2025	42	41	41	42.09	40.5	26.43M
July 29, 2025	41.65	42.01	42.01	42.17	40.83	31.49M
July 28, 2025	41.7	42.32	42.32	42.57	41.5	21.27M
July 25, 2025	42.99	42.44	42.44	43.48	42.38	23.41M
July 24, 2025	42.48	42.97	42.97	44.2	42.48	28.69M
July 23, 2025	43.19	42.52	42.52	43.45	42.03	31.49M
July 22, 2025	43.81	44.12	44.12	45.63	43.43	35.09M
July 21, 2025	43.77	43.88	43.88	44.4	43.03	28.31M
July 18, 2025	43.54	44.03	44.03	44.83	43.3	32.49M
July 17, 2025	42.81	43.79	43.79	44.05	42.4	43.77M
July 16, 2025	40.5	42.81	42.81	43.89	38.19	70.61M
July 15, 2025	50.2	43.6	43.6	52.18	43.28	89.71M
July 14, 2025	49.42	49.81	49.81	50.42	48.54	53.48M
July 11, 2025	45.3	48.48	48.48	49.94	45.1	77.76M
July 10, 2025	40.48	41.62	41.62	43	40.25	44.15M
July 09, 2025	41.16	40.45	40.45	41.16	40.15	42.56M
July 08, 2025	46.6	40.52	40.52	47.04	40.36	81.7M
July 07, 2025	46.37	46.47	46.47	48.18	45.88	33.66M
July 04, 2025	46.55	46.71	46.71	47.65	45.65	37.78M
July 03, 2025	45.02	45.99	45.99	46.23	45.02	26.46M
July 02, 2025	46.87	45.8	45.8	47.5	45.5	28.88M
July 01, 2025	47.18	46.85	46.85	47.7	45.4	38.93M
June 30, 2025	46.4	46.61	46.61	47.84	46.11	28.23M
June 27, 2025	46.18	46.33	46.33	47.36	45.84	25.81M
June 26, 2025	46.5	46.02	46.02	47.31	45.8	39.02M
June 25, 2025	50.98	47.32	47.32	51	43	60.44M
June 24, 2025	49.52	50.69	50.69	53	49.5	40.62M
June 23, 2025	50.39	49.43	49.43	50.41	47.62	39.44M
June 20, 2025	45	49.25	49.25	50.72	45	55.81M
June 19, 2025	59.43	48.4	48.4	59.88	48.4	65.74M
June 18, 2025	52.59	60.5	60.5	60.79	52.33	58.39M
June 17, 2025	53.24	52.79	52.79	54.47	50.8	50.41M
June 16, 2025	51.79	52.13	52.13	53.25	50.45	43.76M
June 13, 2025	51.06	50.75	50.75	53.5	50.38	52.94M
June 12, 2025	51.84	52.42	52.42	54	50.7	63.52M
June 11, 2025	51.6	50.55	50.55	52	46.73	62.71M
June 10, 2025	50.99	50.45	50.45	53.57	50.2	79.09M
June 09, 2025	44.46	52.09	52.09	52.09	44.03	70.96M
June 06, 2025	38.04	43.41	43.41	44.44	37.84	69.07M
June 05, 2025	38.6	37.71	37.71	39.5	37.16	43.16M
June 04, 2025	38.31	38.2	38.2	38.9	37.4	42.29M
June 03, 2025	35.8	38.98	38.98	40.02	35.21	67.01M
May 30, 2025	37	37.39	37.39	37.73	35.21	66.52M
May 29, 2025	32.32	36.9	36.9	37.69	31.61	64.38M
May 28, 2025	31.4	31.92	31.92	32.66	31.4	44.37M
May 27, 2025	27.56	31.7	31.7	32.77	27.51	59.82M
May 26, 2025	28.19	27.6	27.6	29.15	27.38	45.12M

Hebei Changshan Biochemical Pharmaceutical Co., Ltd. (300255.SZ) SHZ