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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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