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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.1	43.86	43.86	45.35	43.02	17.4M
September 25, 2025	46.32	45.29	45.29	46.6	45.2	15.5M
September 24, 2025	44.36	46.32	46.32	47.09	43.88	22.82M
September 23, 2025	46.06	44.48	44.48	46.17	43.75	16.43M
September 22, 2025	45.2	46.06	46.06	46.12	44.81	16.62M
September 19, 2025	46.11	44.88	44.88	46.69	44.8	19.76M
September 18, 2025	46.58	46.61	46.61	47.32	45.88	20.68M
September 17, 2025	46.55	46.46	46.46	47.1	46.3	17.09M
September 16, 2025	48.57	47.26	47.26	48.64	46.04	32.97M
September 15, 2025	50.51	49.68	49.68	50.97	49.56	19.79M
September 12, 2025	49.25	50.15	50.15	50.89	48.76	29.14M
September 11, 2025	46.85	48.98	48.98	50.08	45.18	30.05M
September 10, 2025	46.97	47.36	47.36	47.46	46.64	13.61M
September 09, 2025	49	47.22	47.22	49.35	47.2	19.34M
September 08, 2025	47.99	48.95	48.95	49.6	47.99	23.35M
September 05, 2025	47.58	47.59	47.59	47.9	45.51	22.45M
September 04, 2025	49.4	47.58	47.58	50.54	46.1	31.45M
September 03, 2025	48.98	49.11	49.11	53.35	48.75	37.29M
September 02, 2025	50.99	48.68	48.68	51.63	48.15	31.49M
September 01, 2025	50.62	50.85	50.85	51.5	50.05	24.97M
August 29, 2025	50.89	50.42	50.42	52.16	50.1	28.55M
August 28, 2025	50.08	50.71	50.71	51.27	48.65	32.23M
August 27, 2025	54	50.88	50.88	54.8	50.8	41.7M
August 26, 2025	52.95	53.42	53.42	53.9	52.6	34.05M
August 25, 2025	47.3	53.25	53.25	54.27	47.05	68.39M
August 22, 2025	48	47.19	47.19	48.72	46.77	26.19M
August 21, 2025	47.75	47.81	47.81	48.6	47.4	21.38M
August 20, 2025	48.39	48.08	48.08	49.7	47.75	32.98M
August 19, 2025	50.81	49.25	49.25	51.5	49.2	40.29M
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

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