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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.94	46.8	46.8	48.68	46.73	6.26M
February 12, 2026	48.61	47.75	47.75	48.9	47.61	9.05M
February 11, 2026	48.32	48.78	48.78	49.63	48.18	8.44M
February 10, 2026	48.77	48.53	48.53	49.12	48.3	9.79M
February 09, 2026	48.01	49.02	49.02	49.79	47.54	14.45M
February 06, 2026	46.94	47.54	47.54	48.6	46.31	19.6M
February 05, 2026	45.2	47.44	47.44	49.36	44.91	25.85M
February 04, 2026	44.04	44.83	44.83	45.19	44.01	9.37M
February 03, 2026	43.01	44.01	44.01	45.24	42.86	13.2M
February 02, 2026	41.9	42.26	42.26	43.44	41.8	7.46M
January 30, 2026	42.18	41.89	41.89	42.66	41.55	4.54M
January 29, 2026	41.68	42.25	42.25	42.46	41.33	5.7M
January 28, 2026	42.65	41.79	41.79	42.7	41.69	4.78M
January 27, 2026	43.07	42.67	42.67	43.15	41.75	5.3M
January 26, 2026	43	43.05	43.05	43.34	42.71	5.51M
January 23, 2026	42.52	43	43	43	42.32	4.94M
January 22, 2026	42.99	42.37	42.37	43.2	42.3	7.14M
January 21, 2026	42.06	42.98	42.98	43.13	41.67	8.66M
January 20, 2026	41.98	42.14	42.14	42.71	41.87	6.46M
January 19, 2026	42	42.01	42.01	42.81	41.57	7.7M
January 16, 2026	41.5	42.09	42.09	42.29	41.5	8.83M
January 15, 2026	41.3	41.37	41.37	42.07	41.2	5.62M
January 14, 2026	41.3	41.24	41.24	42.16	40.81	7.38M
January 13, 2026	41.39	41.3	41.3	41.95	41.13	7.3M
January 12, 2026	41.3	41.78	41.78	41.88	41.05	6.83M
January 09, 2026	40.6	41.2	41.2	41.29	40.5	6.35M
January 08, 2026	40.17	40.45	40.45	40.68	40.03	4.16M
January 07, 2026	40.6	40.24	40.24	40.66	40.22	3.85M
January 06, 2026	40.3	40.61	40.61	40.63	40.2	4.58M
January 05, 2026	39.73	40.34	40.34	40.36	39.63	5.03M
December 31, 2025	39.88	39.61	39.61	40.5	39.5	3.58M
December 30, 2025	40.02	39.67	39.67	40.3	39.61	3.86M
December 29, 2025	40.4	39.88	39.88	40.57	39.8	4.64M
December 26, 2025	40.73	40.48	40.48	40.97	40.46	4.13M
December 25, 2025	40.7	40.72	40.72	41.13	40.56	3.24M
December 24, 2025	40.77	40.83	40.83	40.92	40.56	2.86M
December 23, 2025	41.51	40.76	40.76	41.53	40.74	3.35M
December 22, 2025	41.31	41.42	41.42	41.6	41.15	3.66M
December 19, 2025	41	41.4	41.4	41.56	40.89	4.24M
December 18, 2025	40.95	40.92	40.92	41.3	40.61	3.32M
December 17, 2025	40.66	40.96	40.96	41.25	40.12	3.86M
December 16, 2025	40.58	40.82	40.82	41.48	40.55	3.75M
December 15, 2025	40.85	40.62	40.62	41.06	40.41	2.49M
December 12, 2025	40.22	40.95	40.95	40.95	39.9	4.9M
December 11, 2025	40.57	40.22	40.22	40.74	40.15	2.45M
December 10, 2025	40.24	40.57	40.57	40.69	40.05	2.16M
December 09, 2025	40.68	40.31	40.31	40.9	40.23	2.06M
December 08, 2025	40.57	40.67	40.67	40.84	40.5	2.29M
December 05, 2025	40.15	40.59	40.59	40.63	39.68	2.74M
December 04, 2025	41.66	40.1	40.1	41.66	39.94	2.81M
December 03, 2025	41.27	40.72	40.72	41.27	40.6	2.78M
December 02, 2025	41.51	41.18	41.18	41.51	41.08	2.35M
December 01, 2025	41.18	41.52	41.52	41.71	41.14	2.79M
November 28, 2025	41.66	41.29	41.29	41.78	40.95	3.42M
November 27, 2025	41.67	41.68	41.68	42.2	41.41	3.56M
November 26, 2025	41.83	41.39	41.39	42.09	41.35	3.65M
November 25, 2025	41.99	41.83	41.83	42.22	41.75	3.1M
November 24, 2025	41.78	41.85	41.85	42.08	41.53	2.7M
November 21, 2025	42.43	41.73	41.73	42.85	41.4	5.47M
November 20, 2025	43.55	42.56	42.56	43.6	42.48	5.35M

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