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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.38	40.74	40.74	41.66	40.72	5.43M
February 12, 2026	41.49	41.48	41.48	41.87	41.36	4.76M
February 11, 2026	41.54	41.37	41.37	41.77	41.31	4.01M
February 10, 2026	41.4	41.74	41.74	42.03	41.25	6.37M
February 09, 2026	41.66	41.53	41.53	41.69	41.06	5.31M
February 06, 2026	40.8	41.11	41.11	41.77	40.49	5.23M
February 05, 2026	41.39	41.1	41.1	41.7	40.93	5.84M
February 04, 2026	40.86	41.5	41.5	41.61	40.59	6.14M
February 03, 2026	40.58	41.14	41.14	41.23	40.1	5.48M
February 02, 2026	40.99	40.15	40.15	41.53	40.15	6.45M
January 30, 2026	41.73	41.22	41.22	42.46	40.68	8.42M
January 29, 2026	41.14	41.8	41.8	42.79	40.62	10.49M
January 28, 2026	42.14	41.23	41.23	42.19	41.15	7.12M
January 27, 2026	42.99	42.12	42.12	43.25	41.21	10.04M
January 26, 2026	43.84	42.68	42.68	44.04	42.48	11.83M
January 23, 2026	43.02	43.97	43.97	44.1	42.88	10.77M
January 22, 2026	42.5	42.72	42.72	43.35	42.48	8.13M
January 21, 2026	42.55	42.96	42.96	43.7	42.27	9.61M
January 20, 2026	43.18	42.78	42.78	43.6	42.3	10.15M
January 19, 2026	44.01	42.93	42.93	44.2	42.82	14.29M
January 16, 2026	46.9	44.26	44.26	46.9	44	20.37M
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

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