Yunnan Botanee Bio-Technology Group Co.LTD - 300957.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.71	45.83	45.83	46.25	45.4	3.08M
September 25, 2025	45.98	45.83	45.83	46.46	45.64	3.12M
September 24, 2025	45.46	46.18	46.18	46.79	45.31	4.21M
September 23, 2025	46.7	45.63	45.63	46.71	44.93	5.25M
September 22, 2025	46.92	46.69	46.69	47.08	46.19	3.41M
September 19, 2025	47.46	46.92	46.92	47.6	46.62	5.17M
September 18, 2025	48.68	47.46	47.46	48.81	46.96	6.14M
September 17, 2025	49.13	48.7	48.7	49.29	48.47	3.83M
September 16, 2025	48.98	49.13	49.13	49.62	48.46	4.75M
September 15, 2025	49.12	48.93	48.93	49.43	48.61	4.44M
September 12, 2025	49.8	48.9	48.9	49.87	48.89	5.67M
September 11, 2025	49.52	49.8	49.8	49.88	48.71	6.56M
September 10, 2025	49.59	49.53	49.53	49.93	49.03	6.12M
September 09, 2025	50.09	49.67	49.67	50.49	49.07	8.82M
September 08, 2025	47.16	50.85	50.85	51.8	47.15	21.51M
September 05, 2025	45.95	46.93	46.93	46.96	45.43	4.39M
September 04, 2025	45.55	45.91	45.91	46.45	45.11	4.99M
September 03, 2025	46.8	45.73	45.73	47.07	45.41	4.26M
September 02, 2025	47.3	46.77	46.77	47.82	46.39	4.42M
September 01, 2025	47.3	47.62	47.62	47.92	47.05	5.26M
August 29, 2025	47.32	47.3	47.3	48.17	47.13	5.69M
August 28, 2025	47.25	46.91	46.91	48.65	45.62	8.71M
August 27, 2025	48.4	46.96	46.96	48.66	46.96	8.01M
August 26, 2025	47	48.71	48.71	49.36	46.82	11.46M
August 25, 2025	47.22	47.09	47.09	47.46	46.76	5.17M
August 22, 2025	46.9	47.19	47.19	47.22	46.59	5.14M
August 21, 2025	46.6	46.91	46.91	47.49	46.56	6.82M
August 20, 2025	45.81	46.61	46.61	46.65	45.61	5.37M
August 19, 2025	46	45.93	45.93	46.38	45.74	4.87M
August 18, 2025	45.25	45.9	45.9	46.25	45.21	5.8M
August 15, 2025	44.5	45.2	45.2	45.24	44.39	3.95M
August 14, 2025	45.72	44.5	44.5	45.85	44.5	4.45M
August 13, 2025	45.7	45.72	45.72	45.97	45.27	4.29M
August 12, 2025	45.71	45.52	45.52	45.85	45.23	3.07M
August 11, 2025	45	45.61	45.61	45.65	44.94	3.2M
August 08, 2025	45.6	45.05	45.05	45.75	45.04	3.04M
August 07, 2025	45.55	45.61	45.61	46.14	45.49	3.8M
August 06, 2025	45.78	45.53	45.53	45.85	45.43	2.73M
August 05, 2025	44.96	45.69	45.69	45.99	44.9	4.45M
August 04, 2025	44.84	44.87	44.87	44.9	44.39	2.68M
August 01, 2025	44.89	44.98	44.98	45.45	44.65	3.47M
July 31, 2025	45.54	44.85	44.85	45.54	44.65	4.05M
July 30, 2025	46.12	45.68	45.68	46.17	45.01	4.29M
July 29, 2025	46.39	45.99	45.99	46.39	45.35	3.49M
July 28, 2025	46.41	45.84	45.84	46.42	45.61	4.48M
July 25, 2025	46.14	46.41	46.41	46.92	45.76	7.34M
July 24, 2025	45.46	46.84	46.84	47.07	45.15	9.07M
July 23, 2025	45.08	45.46	45.46	45.95	44.98	7.23M
July 22, 2025	44.44	45.02	45.02	45.38	44.4	5.88M
July 21, 2025	44.29	44.43	44.43	44.5	44.08	3.38M
July 18, 2025	44.22	44.22	44.22	44.39	44	2.51M
July 17, 2025	44.11	44.08	44.08	44.15	43.81	2.92M
July 16, 2025	44.01	44.1	44.1	44.52	43.95	2.89M
July 15, 2025	44.8	44.09	44.09	44.95	43.72	3.48M
July 14, 2025	44.28	44.76	44.76	44.85	44.1	3.82M
July 11, 2025	44.2	44.29	44.29	44.43	44.08	3.7M
July 10, 2025	44.04	44.19	44.19	44.37	43.7	3.6M
July 09, 2025	44.3	44.34	44.34	44.99	44	4.03M
July 08, 2025	43.95	44.21	44.21	44.5	43.91	3.9M
July 07, 2025	43.5	43.84	43.84	44.15	43.31	2.04M

Yunnan Botanee Bio-Technology Group Co.LTD (300957.SZ) SHZ