Beijing Strong Biotechnologies, Inc. - 300406.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.17	12.96	12.96	13.21	12.96	5.04M
February 12, 2026	13.24	13.17	13.17	13.24	13.09	3.62M
February 11, 2026	13.32	13.25	13.25	13.35	13.21	3.84M
February 10, 2026	13.32	13.32	13.32	13.36	13.25	3.16M
February 09, 2026	13.28	13.32	13.32	13.35	13.24	3.97M
February 06, 2026	13.13	13.22	13.22	13.3	13.13	3.83M
February 05, 2026	13.31	13.21	13.21	13.31	13.15	3.54M
February 04, 2026	13.13	13.26	13.26	13.28	13.07	4.58M
February 03, 2026	13.06	13.16	13.16	13.16	12.98	5.55M
February 02, 2026	13.2	13	13	13.23	13	6.42M
January 30, 2026	13.38	13.23	13.23	13.42	13.11	7.02M
January 29, 2026	13.58	13.33	13.33	13.64	13.21	13.35M
January 28, 2026	14.2	13.89	13.89	14.23	13.88	10.31M
January 27, 2026	14.48	14.3	14.3	14.54	14.03	13.24M
January 26, 2026	14.37	14.68	14.68	14.73	14.23	19.75M
January 23, 2026	14.17	14.25	14.25	14.33	14.16	8.28M
January 22, 2026	14.23	14.12	14.12	14.23	14.09	5.68M
January 21, 2026	14.12	14.2	14.2	14.32	14.07	7.15M
January 20, 2026	14.28	14.15	14.15	14.35	14.02	7.58M
January 19, 2026	14.15	14.3	14.3	14.32	14.08	9.92M
January 16, 2026	14.77	14.19	14.19	14.86	14.15	13.67M
January 15, 2026	14.81	14.63	14.63	14.88	14.46	13.9M
January 14, 2026	15.2	14.9	14.9	15.37	14.62	28.88M
January 13, 2026	13.99	15.23	15.23	16.05	13.99	40.84M
January 12, 2026	13.58	13.92	13.92	13.96	13.58	9.35M
January 09, 2026	13.5	13.58	13.58	13.64	13.43	6.43M
January 08, 2026	13.34	13.5	13.5	13.58	13.31	4.89M
January 07, 2026	13.54	13.35	13.35	13.56	13.34	4.04M
January 06, 2026	13.54	13.5	13.5	13.65	13.4	5.12M
January 05, 2026	13.14	13.5	13.5	13.5	13	7.22M
December 31, 2025	13.17	13.07	13.07	13.19	13.06	3.16M
December 30, 2025	13.25	13.17	13.17	13.25	13.1	3.44M
December 29, 2025	13.38	13.23	13.23	13.38	13.21	3.13M
December 26, 2025	13.42	13.34	13.34	13.45	13.32	2.71M
December 25, 2025	13.35	13.42	13.42	13.5	13.27	3.23M
December 24, 2025	13.23	13.29	13.29	13.3	13.15	2.7M
December 23, 2025	13.33	13.23	13.23	13.37	13.21	2.15M
December 22, 2025	13.45	13.33	13.33	13.48	13.31	3.25M
December 19, 2025	13.31	13.4	13.4	13.54	13.27	4.33M
December 18, 2025	13.17	13.29	13.29	13.35	13.14	2.99M
December 17, 2025	13.07	13.23	13.23	13.24	13.01	3.46M
December 16, 2025	13.21	13.07	13.07	13.22	13.04	3.13M
December 15, 2025	13.3	13.21	13.21	13.34	13.16	4.62M
December 12, 2025	13.6	13.47	13.47	13.6	13.09	15.69M
December 11, 2025	13.97	13.61	13.61	14.08	13.59	8.94M
December 10, 2025	13.8	13.88	13.88	13.93	13.61	9.77M
December 09, 2025	13.6	13.49	13.49	13.66	13.38	3.55M
December 08, 2025	13.67	13.65	13.65	13.76	13.56	3.79M
December 05, 2025	13.57	13.68	13.68	13.68	13.47	2.64M
December 04, 2025	13.3	13.59	13.59	13.74	13.3	2.93M
December 03, 2025	13.72	13.69	13.69	13.77	13.6	3.4M
December 02, 2025	13.89	13.72	13.72	13.89	13.66	4.87M
December 01, 2025	13.33	13.92	13.92	14.11	13.31	10.91M
November 28, 2025	13.3	13.33	13.33	13.34	13.24	2.44M
November 27, 2025	13.26	13.3	13.3	13.38	13.16	2.84M
November 26, 2025	13.48	13.46	13.46	13.65	13.38	3.71M
November 25, 2025	13.37	13.45	13.45	13.55	13.27	4.24M
November 24, 2025	13.18	13.38	13.38	13.49	13.11	4.03M
November 21, 2025	13.34	13.17	13.17	13.44	13.02	4.39M
November 20, 2025	13.43	13.38	13.38	13.45	13.29	2.42M

Beijing Strong Biotechnologies, Inc. (300406.SZ) SHZ