CSPC Innovation Pharmaceutical Co., Ltd. - 300765.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.78	30.98	30.98	32.78	29.74	14.48M
December 03, 2025	31.15	30.12	30.12	31.16	29.9	9.16M
December 02, 2025	31.96	30.94	30.94	32.3	30.71	11.78M
December 01, 2025	32.31	32.02	32.02	32.46	31.22	12.79M
November 28, 2025	32.78	32.47	32.47	33.11	31.97	9.27M
November 27, 2025	32.68	33.03	33.03	33.8	32.55	10.77M
November 26, 2025	31.92	33.08	33.08	34.25	31.66	17.94M
November 25, 2025	32	31.74	31.74	32.88	31.33	9.77M
November 24, 2025	31.3	31.5	31.5	32	30.95	11.53M
November 21, 2025	32.24	30.95	30.95	32.72	30.95	10.89M
November 20, 2025	32.27	31.9	31.9	32.6	31.8	5M
November 19, 2025	33.05	32.31	32.31	33.43	31.88	7.96M
November 18, 2025	33.75	33.08	33.08	34.06	32.98	8.16M
November 17, 2025	33.89	33.82	33.82	34.08	33.09	10.84M
November 14, 2025	33.9	33.9	33.9	34.66	33.3	16.84M
November 13, 2025	31.7	34.34	34.34	35.41	31.58	25.61M
November 12, 2025	31.65	31.63	31.63	32.3	31.41	9.51M
November 11, 2025	31.69	31.7	31.7	31.81	31.22	8.21M
November 10, 2025	31.6	31.89	31.89	31.93	30.97	10.77M
November 07, 2025	32.31	31.41	31.41	32.36	31.41	8.95M
November 06, 2025	32.62	32.3	32.3	32.68	32.02	9.17M
November 05, 2025	33.09	32.6	32.6	33.49	32.54	10.43M
November 04, 2025	35	33.32	33.32	35.18	32.98	13.75M
November 03, 2025	35.76	35.18	35.18	35.85	34.4	11.59M
October 31, 2025	34.8	35.4	35.4	36.6	34.37	20.49M
October 30, 2025	34.68	34.57	34.57	35.4	33.96	9.88M
October 29, 2025	34.4	34.75	34.75	34.88	33.86	11.39M
October 28, 2025	36.39	34.45	34.45	36.4	34.14	24.42M
October 27, 2025	36.23	36.34	36.34	37.77	35.73	16.32M
October 24, 2025	39.25	36.23	36.23	39.31	35.62	26.48M
October 23, 2025	40.84	39.25	39.25	41.34	38.51	16.88M
October 22, 2025	42.64	40.94	40.94	43.41	40.55	11.27M
October 21, 2025	43.6	42.8	42.8	43.86	42.24	6.69M
October 20, 2025	44	43.61	43.61	44.9	43.25	4.95M
October 17, 2025	44.01	43.9	43.9	44.78	43.22	6.24M
October 16, 2025	42.45	43.73	43.73	44.44	42.11	9.24M
October 15, 2025	42.1	42.63	42.63	43.08	41.25	9.17M
October 14, 2025	43.58	42.25	42.25	44.27	41.87	8.8M
October 13, 2025	42.47	43.21	43.21	44.92	42.3	7.94M
October 10, 2025	43.96	44	44	45.28	43.39	8.25M
October 09, 2025	47.29	44.25	44.25	48.71	43.59	12.16M
September 30, 2025	46.47	45.92	45.92	47.5	45.88	5.92M
September 29, 2025	47.7	46.47	46.47	47.9	45.91	7.24M
September 26, 2025	50.51	47.79	47.79	50.52	47.38	9.61M
September 25, 2025	51.41	50.77	50.77	52.2	50.5	6M
September 24, 2025	49.9	51.41	51.41	52.3	49.51	7.94M
September 23, 2025	50.15	49.93	49.93	52.3	49.62	7.88M
September 22, 2025	53	50.6	50.6	53	50.11	6.17M
September 19, 2025	53	50.97	50.97	54.54	50.28	10.06M
September 18, 2025	48.86	51.8	51.8	52.47	48.51	13.68M
September 17, 2025	49.3	48.38	48.38	49.48	48.06	8.11M
September 16, 2025	50	49.23	49.23	50.2	48.73	8.24M
September 15, 2025	52.57	49.77	49.77	53.69	49.68	11.93M
September 12, 2025	53.6	52.45	52.45	54.94	52.1	9.31M
September 11, 2025	51.49	54.78	54.78	55.38	48.5	14.89M
September 10, 2025	57.8	56	56	59.19	53.78	11.47M
September 09, 2025	56.56	58.32	58.32	60	56.25	8.75M
September 08, 2025	57.2	56.79	56.79	58.28	55.5	6.9M
September 05, 2025	55.5	57.2	57.2	57.32	52.8	8.17M
September 04, 2025	57.4	55.57	55.57	58.49	54.4	9.97M

CSPC Innovation Pharmaceutical Co., Ltd. (300765.SZ) SHZ