Gansu Longshenrongfa Pharmaceutical Industry CO.,LTD - 300534.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9.94	9.88	9.88	10.02	9.77	13.38M
January 13, 2026	9.81	9.94	9.94	10.16	9.81	17.68M
January 12, 2026	9.79	9.82	9.82	9.84	9.69	9.11M
January 09, 2026	9.71	9.78	9.78	9.79	9.65	8.77M
January 08, 2026	9.64	9.71	9.71	9.72	9.61	6.54M
January 07, 2026	9.66	9.64	9.64	9.69	9.6	5.55M
January 06, 2026	9.68	9.66	9.66	9.71	9.61	6.45M
January 05, 2026	9.5	9.64	9.64	9.66	9.49	5.69M
December 31, 2025	9.53	9.48	9.48	9.54	9.41	3.72M
December 30, 2025	9.51	9.53	9.53	9.58	9.44	4.56M
December 29, 2025	9.51	9.51	9.51	9.54	9.43	4.98M
December 26, 2025	9.7	9.54	9.54	9.7	9.52	7.24M
December 25, 2025	9.65	9.71	9.71	9.74	9.62	4.72M
December 24, 2025	9.68	9.7	9.7	9.7	9.63	4.67M
December 23, 2025	9.8	9.66	9.66	9.84	9.65	5.13M
December 22, 2025	9.91	9.82	9.82	9.94	9.78	6.86M
December 19, 2025	9.65	9.98	9.98	10	9.61	10.65M
December 18, 2025	9.49	9.66	9.66	9.69	9.49	5.74M
December 17, 2025	9.49	9.55	9.55	9.56	9.34	5.59M
December 16, 2025	9.67	9.49	9.49	9.67	9.45	5.64M
December 15, 2025	9.66	9.61	9.61	9.75	9.54	4.94M
December 12, 2025	9.76	9.66	9.66	9.81	9.64	7.95M
December 11, 2025	10.18	9.76	9.76	10.18	9.74	11.55M
December 10, 2025	10.07	10.18	10.18	10.4	9.91	12.72M
December 09, 2025	10.36	10.08	10.08	10.38	10.07	12.05M
December 08, 2025	10.59	10.42	10.42	10.65	10.36	11.84M
December 05, 2025	10.55	10.49	10.49	10.56	10.2	13.7M
December 04, 2025	10.48	10.58	10.58	10.78	10.48	17.82M
December 03, 2025	10.5	10.78	10.78	10.82	10.45	28.58M
December 02, 2025	10.53	10.56	10.56	10.63	10.35	12.13M
December 01, 2025	10.32	10.6	10.6	10.7	10.3	17.1M
November 28, 2025	10.48	10.32	10.32	10.49	10.28	11.57M
November 27, 2025	10.47	10.55	10.55	10.6	10.22	19.33M
November 26, 2025	10.11	10.47	10.47	10.97	10.11	26.73M
November 25, 2025	9.83	10.14	10.14	10.21	9.8	10.37M
November 24, 2025	9.75	9.81	9.81	9.89	9.67	7.7M
November 21, 2025	10.74	9.68	9.68	10.74	9.64	11.72M
November 20, 2025	10.3	10.25	10.25	10.38	10.12	6.92M
November 19, 2025	10.47	10.27	10.27	10.53	10.21	7.87M
November 18, 2025	10.7	10.48	10.48	10.7	10.42	10.78M
November 17, 2025	10.85	10.63	10.63	10.92	10.57	14.18M
November 14, 2025	10.74	10.85	10.85	11.16	10.74	23.22M
November 13, 2025	10.1	10.82	10.82	10.87	10.1	19.74M
November 12, 2025	10.66	10.64	10.64	10.92	10.57	19.85M
November 11, 2025	10.32	10.7	10.7	10.71	10.23	22.03M
November 10, 2025	10.49	10.35	10.35	10.56	10.34	14.32M
November 07, 2025	10.1	10.33	10.33	10.45	10.04	14.96M
November 06, 2025	10.19	10.1	10.1	10.19	10.07	5.96M
November 05, 2025	10.02	10.19	10.19	10.21	10.01	6.06M
November 04, 2025	10.14	10.11	10.11	10.19	10.03	6.01M
November 03, 2025	10.1	10.17	10.17	10.17	10.02	7.51M
October 31, 2025	9.91	10.07	10.07	10.08	9.89	7.36M
October 30, 2025	10	9.86	9.86	10.01	9.83	7.17M
October 29, 2025	10.09	10	10	10.09	9.92	8.24M
October 28, 2025	10.16	10.08	10.08	10.19	10.04	7.02M
October 27, 2025	10.14	10.16	10.16	10.16	9.98	10.46M
October 24, 2025	10.27	10.14	10.14	10.3	10.13	11.23M
October 23, 2025	10.35	10.32	10.32	10.5	10.15	13.21M
October 22, 2025	10.12	10.4	10.4	10.51	10.1	21.31M
October 21, 2025	9.99	10.17	10.17	10.18	9.92	9.8M

Gansu Longshenrongfa Pharmaceutical Industry CO.,LTD (300534.SZ) SHZ