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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65.5	67.61	67.61	68.5	65.1	22M
December 03, 2025	64.39	65.48	65.48	66.9	64.39	18.53M
December 02, 2025	67.84	64.35	64.35	67.84	62	30.37M
December 01, 2025	64.03	67.7	67.7	68.5	64	35.37M
November 28, 2025	61.21	62.15	62.15	62.61	60.65	17.04M
November 27, 2025	62.1	61.3	61.3	63.45	60.12	25M
November 26, 2025	60.06	62.72	62.72	63	60	29.23M
November 25, 2025	58.5	59.96	59.96	60.68	58.03	22.79M
November 24, 2025	57.7	58.42	58.42	59.86	57.5	21.94M
November 21, 2025	56.51	56.13	56.13	57.7	55.55	18.66M
November 20, 2025	57.87	57.3	57.3	58.49	56.4	14.77M
November 19, 2025	57.08	57.81	57.81	59.2	56.6	20.03M
November 18, 2025	58.49	56.95	56.95	58.63	55.5	23.08M
November 17, 2025	59.27	58.5	58.5	59.63	57.79	23.5M
November 14, 2025	53.4	58.9	58.9	61	53.16	43.13M
November 13, 2025	54	53.62	53.62	54.46	51.84	24.45M
November 12, 2025	51.75	51.9	51.9	52.63	50.8	19.86M
November 11, 2025	53.01	51.68	51.68	53.2	51.51	24.23M
November 10, 2025	52.68	53.28	53.28	54.2	52.56	18.37M
November 07, 2025	54	53.03	53.03	56.09	53	32.1M
November 06, 2025	54	53.46	53.46	55.08	52.76	31.59M
November 05, 2025	54.12	54.6	54.6	55.75	52.2	51.11M
November 04, 2025	63.53	55.84	55.84	66.66	55.84	74.14M
November 03, 2025	66	69.8	69.8	71.71	63.01	45.92M
October 31, 2025	63.53	66.29	66.29	66.32	62.69	41.09M
October 30, 2025	57.81	63.5	63.5	65	57.1	49.32M
October 29, 2025	57.5	58.52	58.52	59.39	57.05	23.1M
October 28, 2025	58.1	57.72	57.72	59.49	57.39	31.1M
October 27, 2025	51.5	58.09	58.09	58.98	51	48.33M
October 24, 2025	51.01	51.13	51.13	51.98	50.4	15.78M
October 23, 2025	52.13	51.2	51.2	52.49	50.75	15.64M
October 22, 2025	51.3	52.42	52.42	53	50.7	26.29M
October 21, 2025	50.97	51.54	51.54	52.5	50.3	25.13M
October 20, 2025	48.74	50.98	50.98	51.99	48.18	28.08M
October 17, 2025	48.55	48.74	48.74	50.09	48.12	17.56M
October 16, 2025	49.75	48.49	48.49	50.66	48.1	20.97M
October 15, 2025	48.8	50.2	50.2	51.11	46.69	29.26M
October 14, 2025	49.3	48.53	48.53	50.28	48.17	16.93M
October 13, 2025	47.42	48.46	48.46	49.4	47.18	17.84M
October 10, 2025	49.32	49.51	49.51	49.99	48.78	22.27M
October 09, 2025	45.6	49.29	49.29	50.77	45.6	39.44M
September 30, 2025	45	45.55	45.55	46.36	44.9	15.53M
September 29, 2025	43.86	44.34	44.34	44.95	43.01	14.97M
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

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