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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.63	33.58	33.58	35.11	33.56	7.22M
February 12, 2026	35.02	34.39	34.39	35.46	34.32	8.06M
February 11, 2026	35.79	34.94	34.94	36.48	34.9	9.11M
February 10, 2026	34.65	35.79	35.79	37.3	34.62	13.68M
February 09, 2026	34.64	34.95	34.95	36.65	34.61	10.72M
February 06, 2026	34.49	34	34	35.44	33.91	10.53M
February 05, 2026	35.7	34.67	34.67	35.74	34.5	10.09M
February 04, 2026	37	35.8	35.8	37.66	35.26	12.63M
February 03, 2026	36.22	37.21	37.21	37.7	35.29	15.32M
February 02, 2026	38.68	35.92	35.92	38.98	35.69	19.14M
January 30, 2026	45.23	38.87	38.87	46.07	37.8	35.07M
January 29, 2026	46.92	46.12	46.12	47.92	45.48	17.44M
January 28, 2026	40.74	46.21	46.21	46.42	40.07	23.06M
January 27, 2026	39.16	40.93	40.93	41.46	38.21	12.05M
January 26, 2026	39.48	38.83	38.83	39.71	37.9	7.61M
January 23, 2026	37.9	39.47	39.47	39.98	37.07	11.71M
January 22, 2026	38.8	37.87	37.87	40.6	37.58	10.89M
January 21, 2026	38.75	38.69	38.69	39.66	38.3	6.59M
January 20, 2026	39.56	38.7	38.7	40.42	38.4	7.3M
January 19, 2026	40	39.56	39.56	40.63	39.12	7.33M
January 16, 2026	39.81	40	40	40.86	39.7	8.24M
January 15, 2026	41.83	40.16	40.16	42	39.51	14.7M
January 14, 2026	40.85	42.25	42.25	43.2	40.8	16.23M
January 13, 2026	42.6	40.98	40.98	43.85	40.86	18.16M
January 12, 2026	41.09	41.39	41.39	42.63	40.42	15.27M
January 09, 2026	39.8	41.09	41.09	41.38	38.72	16.23M
January 08, 2026	39.83	39.92	39.92	40.8	38.39	15.21M
January 07, 2026	37.7	39.64	39.64	40	37.3	17M
January 06, 2026	37.5	37.92	37.92	38.5	36.88	13.2M
January 05, 2026	35.41	37.45	37.45	38.63	34.6	21.45M
December 31, 2025	35.71	36.07	36.07	36.07	34.81	9.6M
December 30, 2025	36.8	35.71	35.71	36.96	35.62	11.86M
December 29, 2025	36.88	36.96	36.96	37.1	35.78	12.67M
December 26, 2025	39.38	36.88	36.88	39.56	36.81	18.95M
December 25, 2025	39.16	39.56	39.56	40.41	38.55	12.7M
December 24, 2025	39.31	38.8	38.8	40.5	38.61	24.84M
December 23, 2025	35.62	39.3	39.3	40.63	35.58	36.87M
December 22, 2025	34.5	35.62	35.62	36.76	33.91	26.96M
December 19, 2025	31.13	34.69	34.69	35.95	30.96	31.17M
December 18, 2025	28.94	31.13	31.13	31.67	28.64	19.26M
December 17, 2025	28.57	29.03	29.03	29.2	28.41	9.77M
December 16, 2025	30.1	28.7	28.7	30.18	28.43	13.84M
December 15, 2025	30.9	30.18	30.18	31.57	30.12	13.71M
December 12, 2025	33.84	30.99	30.99	33.86	30.99	29.05M
December 11, 2025	34.2	33.84	33.84	34.5	32.78	21M
December 10, 2025	31.23	34.1	34.1	35.01	31.01	25.48M
December 09, 2025	30.78	31.46	31.46	32.88	30.77	13.1M
December 08, 2025	30.62	30.7	30.7	31.44	30.58	7.79M
December 05, 2025	31.05	30.67	30.67	31.1	29.3	14.05M
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

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