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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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