Hunan Jiudian Pharmaceutical Co., Ltd. - 300705.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	16.52	16.45	16.45	16.55	16.4	9.78M
September 29, 2025	16.69	16.49	16.49	16.74	16.36	11.51M
September 26, 2025	16.98	16.69	16.69	17.11	16.68	12.17M
September 25, 2025	17.19	17.11	17.11	17.51	17.08	10.36M
September 24, 2025	17.05	17.25	17.25	17.3	17.02	7.38M
September 23, 2025	17.49	17.12	17.12	17.53	16.84	13.7M
September 22, 2025	17.52	17.57	17.57	18.12	17.51	16.46M
September 19, 2025	17.46	17.27	17.27	17.6	17.1	12.22M
September 18, 2025	17.81	17.56	17.56	17.99	17.4	15.71M
September 17, 2025	17.72	17.62	17.62	17.8	17.57	7.65M
September 16, 2025	17.79	17.73	17.73	17.88	17.43	11.71M
September 15, 2025	17.92	17.78	17.78	17.99	17.77	9.2M
September 12, 2025	17.81	17.99	17.99	18.14	17.61	14.8M
September 11, 2025	17.58	17.84	17.84	17.84	17	14.09M
September 10, 2025	17.7	17.71	17.71	17.93	17.54	8.99M
September 09, 2025	18.17	17.74	17.74	18.33	17.63	13.1M
September 08, 2025	18	18.19	18.19	18.3	17.99	11.26M
September 05, 2025	17.7	18.1	18.1	18.1	17.5	12.27M
September 04, 2025	18.23	17.66	17.66	18.35	17.44	17.26M
September 03, 2025	18.42	18.15	18.15	18.77	18.08	13.64M
September 02, 2025	18.91	18.42	18.42	18.96	18.27	19.73M
September 01, 2025	18.57	18.9	18.9	18.97	18.37	19.39M
August 29, 2025	18.44	18.53	18.53	18.72	18.34	17.16M
August 28, 2025	18.55	18.44	18.44	18.76	17.8	25.07M
August 27, 2025	19.28	18.62	18.62	19.32	18.62	23.8M
August 26, 2025	19.55	19.28	19.28	19.55	19.16	26.23M
August 25, 2025	19.78	19.53	19.53	20.27	19.21	36.77M
August 22, 2025	19.88	19.65	19.65	20.17	19.31	35.37M
August 21, 2025	18.97	19.87	19.87	20.66	18.94	52.35M
August 20, 2025	19.17	18.93	18.93	19.24	18.6	22.08M
August 19, 2025	18.93	19.27	19.27	19.74	18.75	40.26M
August 18, 2025	17.8	18.84	18.84	19.06	17.71	47.05M
August 15, 2025	17.36	17.64	17.64	17.75	17.32	15.56M
August 14, 2025	18	17.36	17.36	18	17.34	21.99M
August 13, 2025	17.83	17.98	17.98	18.04	17.66	17.92M
August 12, 2025	18.12	17.84	17.84	18.28	17.75	16.28M
August 11, 2025	17.68	18.12	18.12	18.18	17.61	19.78M
August 08, 2025	17.67	17.72	17.72	17.85	17.49	15.6M
August 07, 2025	17.65	17.72	17.72	17.95	17.56	21.08M
August 06, 2025	18.19	17.66	17.66	18.39	17.65	34.77M
August 05, 2025	18.46	18.2	18.2	18.67	18.04	27.91M
August 04, 2025	18.6	18.54	18.54	18.8	18	31.3M
August 01, 2025	18.44	18.78	18.78	19.14	18.21	45.68M
July 31, 2025	17.9	18.43	18.43	18.93	17.75	49.24M
July 30, 2025	17.83	18.02	18.02	18.51	17.76	40.26M
July 29, 2025	17.33	18.13	18.13	18.46	17.17	42.03M
July 28, 2025	17.52	17.4	17.4	17.79	17.3	24.03M
July 25, 2025	17.92	17.44	17.44	18.17	17.42	40.41M
July 24, 2025	17.11	17.81	17.81	17.81	17.11	42.49M
July 23, 2025	16.95	17.13	17.13	17.48	16.83	29.66M
July 22, 2025	16.95	17.11	17.11	17.49	16.91	31.5M
July 21, 2025	16.57	17.09	17.09	17.44	16.51	33.16M
July 18, 2025	16.55	16.64	16.64	16.66	16.33	17.88M
July 17, 2025	16.52	16.54	16.54	16.59	16.37	18.16M
July 16, 2025	16.05	16.54	16.54	16.59	16.03	28.01M
July 15, 2025	16.22	16.07	16.07	16.27	15.94	13.05M
July 14, 2025	16.2	16.28	16.28	16.34	16.11	10.94M
July 11, 2025	16.17	16.2	16.2	16.44	16.13	17.02M
July 10, 2025	16.01	16.19	16.19	16.29	15.94	14.25M
July 09, 2025	16.1	16.06	16.06	16.24	16	12.1M

Hunan Jiudian Pharmaceutical Co., Ltd. (300705.SZ) SHZ