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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	40.63	40.57	40.57	40.72	40.12	4.27M
October 20, 2025	40.2	40.26	40.26	40.52	39.73	4.02M
October 17, 2025	40.46	39.8	39.8	40.97	39.71	5.36M
October 16, 2025	40.33	40.61	40.61	41.21	40.06	5.95M
October 15, 2025	39.42	40.53	40.53	40.65	39.09	6.66M
October 14, 2025	40.5	39.18	39.18	40.99	39.08	6.36M
October 13, 2025	39.38	40.24	40.24	40.37	39.2	5.76M
October 10, 2025	41.34	41.07	41.07	41.77	40.93	5.71M
October 09, 2025	41.15	41.7	41.7	41.99	40.88	7.14M
September 30, 2025	40.69	41.42	41.42	41.52	40.45	6.27M
September 29, 2025	40.41	40.54	40.54	40.73	39.41	6.29M
September 26, 2025	41.13	40.68	40.68	41.22	40.42	6.69M
September 25, 2025	42.82	41.55	41.55	42.82	41.08	8.1M
September 24, 2025	40.35	41.36	41.36	41.46	40.06	7.14M
September 23, 2025	41.68	40.58	40.58	41.68	39.66	10.21M
September 22, 2025	41.64	41.71	41.71	42.26	41	8.23M
September 19, 2025	42.82	41.56	41.56	43.82	41.43	16.49M
September 18, 2025	44.76	43.65	43.65	45.19	43.07	18.86M
September 17, 2025	45.61	44.74	44.74	45.9	44.24	26.47M
September 16, 2025	47.3	47.15	47.15	48.66	46.09	39.42M
September 15, 2025	44.48	45.92	45.92	46.49	44.27	25.78M
September 12, 2025	43.33	44.43	44.43	44.94	42.43	19.99M
September 11, 2025	43.05	43.49	43.49	43.5	40.05	17.64M
September 10, 2025	43.09	44.47	44.47	45	43	13.34M
September 09, 2025	44.17	43.19	43.19	44.85	43.11	9.17M
September 08, 2025	44.19	44.49	44.49	44.69	43.7	10.14M
September 05, 2025	42.69	44.21	44.21	44.28	42.39	10.47M

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