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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	9.91	9.97	9.97	9.99	9.83	6.37M
October 17, 2025	10.01	9.87	9.87	10.09	9.86	8.76M
October 16, 2025	10.05	10.01	10.01	10.22	9.99	10.88M
October 15, 2025	9.96	10.09	10.09	10.16	9.83	13.41M
October 14, 2025	9.84	9.95	9.95	10.01	9.79	10.09M
October 13, 2025	9.6	9.82	9.82	9.84	9.42	7.66M
October 10, 2025	9.62	9.84	9.84	9.92	9.61	9.42M
October 09, 2025	9.74	9.66	9.66	9.75	9.57	5.84M
September 30, 2025	9.7	9.71	9.71	9.75	9.64	4.59M
September 29, 2025	9.6	9.67	9.67	9.69	9.47	5.31M
September 26, 2025	9.62	9.65	9.65	9.71	9.54	5M
September 25, 2025	9.75	9.68	9.68	9.86	9.65	6.2M
September 24, 2025	9.5	9.76	9.76	9.77	9.47	6.82M
September 23, 2025	9.71	9.53	9.51	9.71	9.35	7.35M
September 22, 2025	9.82	9.73	9.71	9.86	9.66	4.94M
September 19, 2025	9.86	9.68	9.66	9.91	9.62	8.63M
September 18, 2025	10.08	9.86	9.84	10.13	9.8	12.5M
September 17, 2025	10.12	10.03	10.01	10.14	10.02	6.3M
September 16, 2025	10.01	10.11	10.09	10.13	9.97	6.76M
September 15, 2025	10.14	10.04	10.02	10.15	9.99	6.41M
September 12, 2025	10.05	10.14	10.12	10.2	10.01	7.94M
September 11, 2025	9.95	10.08	10.06	10.08	9.75	9.52M
September 10, 2025	10.11	9.99	9.97	10.16	9.97	8.1M
September 09, 2025	10.3	10.09	10.07	10.36	10.05	9.35M
September 08, 2025	10.11	10.34	10.34	10.35	10.11	9.16M
September 05, 2025	10.08	10.16	10.16	10.16	9.94	8.38M
September 04, 2025	10.04	10.05	10.05	10.19	9.9	9.82M
September 03, 2025	10.18	9.98	9.98	10.28	9.93	8.57M
September 02, 2025	10.38	10.19	10.19	10.42	10.08	11.79M
September 01, 2025	10.13	10.43	10.43	10.48	10.13	12.09M
August 29, 2025	10.27	10.17	10.17	10.31	10.15	10.32M
August 28, 2025	10.39	10.26	10.26	10.52	9.93	16.91M
August 27, 2025	10.78	10.39	10.39	10.85	10.38	20.6M
August 26, 2025	10.9	10.78	10.78	10.98	10.71	13.62M
August 25, 2025	11.01	10.97	10.97	11.06	10.88	18.56M
August 22, 2025	10.95	11.08	11.08	11.2	10.75	19.48M
August 21, 2025	11.08	10.96	10.96	11.16	10.89	13.98M
August 20, 2025	11.1	11.1	11.1	11.18	10.88	17.46M
August 19, 2025	11.04	11.15	11.15	11.38	11.03	25.46M
August 18, 2025	10.99	11.07	11.07	11.29	10.98	23M
August 15, 2025	10.74	10.98	10.98	10.98	10.7	19.84M
August 14, 2025	10.91	10.73	10.73	11.18	10.72	30.49M

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