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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	56.5	56.34	56.34	57.45	55.51	7.3M
September 02, 2025	56.88	56.07	56.07	58.12	55.2	8.12M
September 01, 2025	53.38	56.96	56.96	57.77	51.89	15.94M
August 29, 2025	49.59	53.38	53.38	54.66	49.21	11.13M
August 28, 2025	50.81	49.75	49.75	51.83	48.06	8.82M
August 27, 2025	53.57	51	51	54.7	51	6.67M
August 26, 2025	54.47	53.55	53.55	54.49	53	7.85M
August 25, 2025	51.08	54.25	54.25	54.59	50.95	10.87M
August 22, 2025	50.2	50.85	50.85	51.08	49.95	6.18M
August 21, 2025	49.1	50.1	50.1	50.71	49.01	7.56M
August 20, 2025	48.72	49.07	49.07	49.98	48.57	6.64M
August 19, 2025	50.93	48.88	48.88	51.98	48.86	11.46M
August 18, 2025	53.25	51.21	51.21	53.58	50.28	12.14M
August 15, 2025	52.46	53	53	53.49	50.6	7.41M
August 14, 2025	52.87	52.48	52.48	53.84	52.47	6.88M
August 13, 2025	50.31	53	53	53.4	50.03	8.47M
August 12, 2025	50.2	50.31	50.31	50.76	49.25	5.4M
August 11, 2025	50.88	50.39	50.39	51.13	49.95	5.22M
August 08, 2025	48.66	51	51	51.27	48.6	9.21M
August 07, 2025	52.12	49.01	49.01	52.65	48.88	11.47M
August 06, 2025	51.62	52.59	52.59	52.83	50.53	7.47M
August 05, 2025	51.88	51.56	51.56	52.35	50.31	9.94M
August 04, 2025	53.55	51.48	51.48	54.05	51.23	11.27M
August 01, 2025	53.77	54.05	54.05	54.69	52.6	7.44M
July 31, 2025	57	53.94	53.94	57.57	53.86	10.57M
July 30, 2025	56.06	56.25	56.25	58.06	54.86	12.53M
July 29, 2025	52.94	56.1	56.1	58.38	52	12.96M
July 28, 2025	52.46	52.38	52.38	52.94	51.6	6.11M
July 25, 2025	52.1	52.15	52.15	52.66	51.52	4.13M
July 24, 2025	51.97	52.01	52.01	53.2	51.23	5.86M
July 23, 2025	52.1	52.1	52.1	52.5	51.11	5.95M
July 22, 2025	54	52.53	52.53	55.15	52.28	8.23M
July 21, 2025	56	54.73	54.73	56.48	53.82	8.58M
July 18, 2025	54	55.78	55.78	56.19	53.8	13.03M

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