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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	43.21	43.62	43.62	44.25	43.09	5.71M
November 18, 2025	44.11	43.43	43.43	44.3	43.23	5.57M
November 17, 2025	43.46	43.38	43.38	43.99	43.11	4.58M
November 14, 2025	43.02	43.06	43.06	44.1	42.91	4.67M
November 13, 2025	42.88	43.24	43.24	43.3	42.71	3.59M
November 12, 2025	43	42.78	42.78	43.25	42.62	3.4M
November 11, 2025	42.8	43	43	43.16	42.4	4.88M
November 10, 2025	41.75	42.95	42.95	43.18	41.6	8.45M
November 07, 2025	42.01	41.6	41.6	42.25	41.58	6.15M
November 06, 2025	44.26	42.22	42.22	44.3	42.21	11.94M
November 05, 2025	44.37	44.39	44.39	44.68	44.22	2.5M
November 04, 2025	45.01	44.54	44.54	45.13	44.48	2.44M
November 03, 2025	45.08	45.04	45.04	45.08	44.55	2.58M
October 31, 2025	44.5	44.94	44.94	45.2	44.38	3.09M
October 30, 2025	45.64	44.55	44.55	45.81	44.5	4.96M
October 29, 2025	45.35	45.83	45.83	45.83	44.91	3.34M
October 28, 2025	46.21	45.57	45.57	46.45	45.31	3.78M
October 27, 2025	45.9	46.01	46.01	46.44	45.81	3.83M
October 24, 2025	45.57	45.72	45.72	46.12	45.3	2.92M
October 23, 2025	45.67	45.62	45.62	45.72	44.89	3.27M
October 22, 2025	45.87	45.82	45.82	46.22	45.57	2.66M
October 21, 2025	45.82	45.94	45.94	45.99	45.62	3.08M
October 20, 2025	46.39	45.95	45.95	46.57	45.6	3.35M
October 17, 2025	47.45	45.85	45.85	47.63	45.76	5.22M
October 16, 2025	46.76	47.16	47.16	48.7	46.34	8.15M
October 15, 2025	45.18	46.34	46.34	46.63	45.18	5.72M
October 14, 2025	45.5	45.08	45.08	45.92	45	3.48M
October 13, 2025	44.9	45.36	45.36	45.57	44.66	3.12M
October 10, 2025	45.72	45.97	45.97	46.29	45.51	3.86M
October 09, 2025	45.29	45.81	45.81	45.83	45.02	3.58M
September 30, 2025	45.21	45.08	45.08	45.69	45.04	3.58M
September 29, 2025	45.72	45.2	45.2	45.72	44.65	5.62M
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

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