PharmaBlock Sciences (Nanjing), Inc. - 300725.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	46.7	46.9	46.9	48.84	46.01	20.75M
January 14, 2026	47.86	47.73	47.73	50	46.5	38.32M
January 13, 2026	48.01	46.27	46.27	51.15	46.02	42.03M
January 12, 2026	45.03	45.52	45.52	46.82	44.68	29.4M
January 09, 2026	40.88	43.35	43.35	43.67	40.87	20.38M
January 08, 2026	40.1	40.76	40.76	41.08	39.9	7.89M
January 07, 2026	39.9	40.1	40.1	40.65	39.9	7.35M
January 06, 2026	40.21	39.88	39.88	40.3	39.6	6.35M
January 05, 2026	38.6	40.06	40.06	40.18	38.45	8.64M
December 31, 2025	38.96	38.56	38.56	39.43	38.56	3.36M
December 30, 2025	38.76	38.93	38.93	39.3	38.65	3.28M
December 29, 2025	38.88	38.81	38.81	39.28	38.68	2.99M
December 26, 2025	39.26	38.93	38.93	39.33	38.56	3.8M
December 25, 2025	39.21	39.32	39.32	39.5	38.7	4.35M
December 24, 2025	38.33	39.17	39.17	39.24	38.21	5.13M
December 23, 2025	38.54	38.38	38.38	38.88	38.35	3.06M
December 22, 2025	38.5	38.54	38.54	38.69	38.33	2.86M
December 19, 2025	38.08	38.56	38.56	38.99	37.93	4.89M
December 18, 2025	37.82	38.05	38.05	38.39	37.56	3M
December 17, 2025	37.53	37.93	37.93	37.96	37.04	3.46M
December 16, 2025	37.87	37.53	37.53	37.97	37.22	2.95M
December 15, 2025	38.82	37.8	37.8	38.82	37.8	4.13M
December 12, 2025	38.28	38.86	38.86	38.98	38.1	5.25M
December 11, 2025	38.35	38.31	38.31	38.98	38.19	3.65M
December 10, 2025	38.48	38.4	38.4	38.49	37.81	3.28M
December 09, 2025	38.2	38.51	38.51	39.24	38.02	6.37M
December 08, 2025	38.03	38.11	38.11	38.35	38.03	2.56M
December 05, 2025	37.6	37.99	37.99	37.99	37.07	2.42M
December 04, 2025	38.25	37.54	37.54	38.25	37.18	1.86M
December 03, 2025	38.01	37.55	37.55	38.06	37.3	2.6M
December 02, 2025	38.52	37.88	37.88	38.63	37.83	2.63M
December 01, 2025	38.24	38.41	38.41	38.65	38.21	2.83M
November 28, 2025	38.25	38.17	38.17	38.27	37.85	2.1M
November 27, 2025	38	38.12	38.12	38.34	37.91	3.05M
November 26, 2025	38.11	38.08	38.08	38.9	38.03	3.96M
November 25, 2025	38.1	38.11	38.11	38.57	37.83	3.96M
November 24, 2025	36.88	37.92	37.92	38.1	36.88	4.19M
November 21, 2025	38.02	36.69	36.69	38.47	36.6	6M
November 20, 2025	38.83	38.15	38.15	38.95	38.02	3.8M
November 19, 2025	39.5	38.52	38.52	39.58	38.43	4.24M
November 18, 2025	39.66	39.41	39.41	39.87	39.27	3.89M
November 17, 2025	40.79	39.73	39.73	40.98	39.5	6.85M
November 14, 2025	40.63	40.79	40.79	41.34	40.23	6.68M
November 13, 2025	40.63	40.59	40.59	40.8	39.8	5.6M
November 12, 2025	40.4	40.14	40.14	40.79	40.11	5.16M
November 11, 2025	40.6	40.4	40.4	40.77	39.83	5.31M
November 10, 2025	40.22	40.58	40.58	40.8	40.01	4.62M
November 07, 2025	40.63	40.22	40.22	40.95	40.19	5.15M
November 06, 2025	41	40.81	40.81	41.17	40.48	4.79M
November 05, 2025	40.46	40.99	40.99	41.34	40.46	4.67M
November 04, 2025	42.4	41.43	41.43	42.43	41.18	6.93M
November 03, 2025	42.9	42.65	42.65	43.1	42.18	7.79M
October 31, 2025	41.28	42.81	42.81	43.08	41.19	12.46M
October 30, 2025	42	41.28	41.28	42.3	41.24	6.72M
October 29, 2025	40.5	41.96	41.96	41.99	40.37	9.83M
October 28, 2025	40.58	40.52	40.52	41	40.41	4.5M
October 27, 2025	40.7	40.78	40.78	41.23	40.56	5.78M
October 24, 2025	39.37	40.24	40.24	40.35	39.3	6.3M
October 23, 2025	40.14	39.37	39.37	40.47	38.78	7.27M
October 22, 2025	40.42	40.27	40.27	41.15	40.24	5.04M

PharmaBlock Sciences (Nanjing), Inc. (300725.SZ) SHZ