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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.64	13.65	13.65	13.68	13.56	2.25M
November 06, 2025	13.64	13.64	13.64	13.65	13.51	2.23M
November 05, 2025	13.65	13.61	13.61	13.68	13.57	2.19M
November 04, 2025	13.7	13.66	13.66	13.71	13.6	2.74M
November 03, 2025	13.67	13.73	13.73	13.74	13.59	3.67M
October 31, 2025	13.43	13.67	13.67	13.72	13.42	4.43M
October 30, 2025	13.35	13.43	13.43	13.55	13.35	2.95M
October 29, 2025	13.56	13.52	13.52	13.56	13.35	3.44M
October 28, 2025	13.38	13.56	13.56	13.62	13.32	3.79M
October 27, 2025	13.48	13.42	13.42	13.48	13.4	2.87M
October 24, 2025	13.35	13.42	13.42	13.47	13.31	3.16M
October 23, 2025	13.3	13.34	13.34	13.36	13.2	2.54M
October 22, 2025	13.27	13.31	13.31	13.41	13.25	2.73M
October 21, 2025	13.19	13.31	13.31	13.33	13.11	2.55M
October 20, 2025	13.15	13.2	13.2	13.23	13.1	2.42M
October 17, 2025	13.32	13.13	13.13	13.4	13.05	5.15M
October 16, 2025	13.33	13.28	13.28	13.4	13.23	2.91M
October 15, 2025	13.23	13.35	13.35	13.35	13.17	3.29M
October 14, 2025	13.28	13.19	13.19	13.3	13.15	3.93M
October 13, 2025	13.3	13.24	13.24	13.31	13.11	4.51M
October 10, 2025	13.44	13.51	13.51	13.56	13.36	3.34M
October 09, 2025	13.4	13.44	13.44	13.48	13.23	3.65M
September 30, 2025	13.28	13.36	13.36	13.4	13.26	2.95M
September 29, 2025	13.38	13.29	13.29	13.39	13.17	3.56M
September 26, 2025	13.42	13.38	13.38	13.46	13.26	2.08M
September 25, 2025	13.56	13.44	13.44	13.64	13.43	2.58M
September 24, 2025	13.34	13.56	13.56	13.59	13.3	3.11M
September 23, 2025	13.4	13.34	13.34	13.42	13.1	4.46M
September 22, 2025	13.57	13.38	13.38	13.65	13.32	3.58M
September 19, 2025	13.69	13.5	13.5	13.76	13.42	3.94M
September 18, 2025	14	13.67	13.67	14	13.6	5.65M
September 17, 2025	13.88	13.82	13.82	13.91	13.79	3.35M
September 16, 2025	13.83	13.87	13.87	13.9	13.71	3.22M
September 15, 2025	13.93	13.79	13.79	13.96	13.75	3.52M
September 12, 2025	14	13.93	13.93	14.05	13.85	4.54M
September 11, 2025	13.87	14.01	14.01	14.02	13.63	4.75M
September 10, 2025	13.98	13.86	13.86	14.02	13.86	3.37M
September 09, 2025	14.21	13.98	13.98	14.27	13.86	6.66M
September 08, 2025	13.96	14.3	14.3	14.35	13.93	7.46M
September 05, 2025	13.9	13.98	13.98	13.99	13.74	4.89M
September 04, 2025	14.15	14.16	13.86	14.27	13.99	5.37M
September 03, 2025	14.37	14.17	13.87	14.47	14.12	3.86M
September 02, 2025	14.52	14.35	14.05	14.57	14.26	6.2M
September 01, 2025	14.3	14.52	14.21	14.59	14.25	6.99M
August 29, 2025	14.2	14.3	14	14.4	14.18	6.5M
August 28, 2025	14.38	14.18	13.88	14.49	13.76	11.67M
August 27, 2025	14.95	14.33	14.03	15.15	14.3	14.02M
August 26, 2025	14.94	14.9	14.9	15.07	14.88	7.03M
August 25, 2025	14.9	14.99	14.99	15.14	14.84	9.18M
August 22, 2025	15.07	14.93	14.93	15.09	14.8	6.84M
August 21, 2025	15.08	15	15	15.27	14.97	7.65M
August 20, 2025	15.01	15.06	15.06	15.07	14.82	7.13M
August 19, 2025	14.99	15.08	15.08	15.18	14.96	7.67M
August 18, 2025	14.98	15.01	15.01	15.18	14.88	8.87M
August 15, 2025	14.91	14.95	14.95	15.02	14.83	6.97M
August 14, 2025	15.29	14.91	14.91	15.29	14.9	8.23M
August 13, 2025	15.11	15.3	15.3	15.3	14.97	8.42M
August 12, 2025	15.07	15.14	15.14	15.38	15.03	7.26M
August 11, 2025	14.95	15.11	15.11	15.15	14.85	5.48M
August 08, 2025	15.01	14.95	14.95	15.14	14.8	6.5M

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