Jilin Province Xidian Pharmaceutical Sci-Tech Development Co.,Ltd - 301130.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	29.03	29.11	29.11	29.2	28.88	480,800
December 23, 2025	29.03	29.03	29.03	29.26	28.98	582,728
December 22, 2025	29.2	29.12	29.12	29.47	29.1	541,900
December 19, 2025	28.61	29.18	29.18	29.34	28.61	736,803
December 18, 2025	28.32	28.51	28.51	28.91	28.16	824,500
December 17, 2025	28.38	28.32	28.32	28.45	27.92	673,200
December 16, 2025	28.73	28.12	28.12	28.74	28.04	725,840
December 15, 2025	28.46	28.73	28.73	29.13	28.41	826,940
December 12, 2025	28.67	28.61	28.61	29	28.44	1.06M
December 11, 2025	29.72	28.77	28.77	29.87	28.61	1.28M
December 10, 2025	30.61	29.56	29.56	30.74	29.42	1.75M
December 09, 2025	31.25	30.75	30.75	31.57	30.71	791,200
December 08, 2025	30.9	31.24	31.24	31.44	30.63	958,739
December 05, 2025	30.85	30.82	30.82	30.95	30.16	1.03M
December 04, 2025	31.41	30.85	30.85	31.75	30.32	1.97M
December 03, 2025	31.41	30.64	30.64	31.41	29.81	1.36M
December 02, 2025	30.25	29.99	29.99	30.3	29.66	935,856
December 01, 2025	30.72	30.3	30.3	30.86	30.15	1.2M
November 28, 2025	31.41	30.67	30.67	31.41	30.11	2.39M
November 27, 2025	31.05	31.45	31.45	31.56	30.42	1.83M
November 26, 2025	30.87	30.89	30.89	32.12	30.86	1.58M
November 25, 2025	30.47	30.93	30.93	31.26	30.3	1.48M
November 24, 2025	29.63	30.28	30.28	30.48	29.6	1.45M
November 21, 2025	30.84	29.52	29.52	31.56	29.5	2.12M
November 20, 2025	32.32	31.06	31.06	32.32	30.86	1.84M
November 19, 2025	32.32	31.91	31.91	32.5	31.7	1.72M
November 18, 2025	32.69	32.22	32.22	32.95	32.11	1.82M
November 17, 2025	32.44	32.6	32.6	33.6	31.91	2.94M
November 14, 2025	31.51	32.44	32.44	32.92	31.4	2.99M
November 13, 2025	31.55	31.47	31.47	31.71	31.21	1.73M
November 12, 2025	31.25	31.71	31.71	31.83	31.19	1.85M
November 11, 2025	31.5	31.34	31.34	31.62	31.11	1.03M
November 10, 2025	30.88	31.21	31.21	31.42	30.82	1.06M
November 07, 2025	31.02	31.06	31.06	31.38	30.91	979,700
November 06, 2025	31.3	31.12	31.12	31.36	30.89	922,824
November 05, 2025	30.78	31.37	31.37	31.43	30.55	1.29M
November 04, 2025	30.98	30.8	30.8	31.06	30.45	1.17M
November 03, 2025	31.16	30.98	30.98	31.53	30.85	1.39M
October 31, 2025	30.43	30.97	30.97	31.13	30.26	1.53M
October 30, 2025	30.81	30.43	30.43	30.81	30.32	1.18M
October 29, 2025	31.4	30.82	30.82	31.49	30.57	1.61M
October 28, 2025	31.61	31.42	31.42	32	30.82	2.07M
October 27, 2025	31.31	31.87	31.87	32.25	31.13	1.78M
October 24, 2025	31.35	31.31	31.31	31.65	31.07	1.12M
October 23, 2025	31.16	31.3	31.3	31.54	30.9	1.01M
October 22, 2025	31.15	31.36	31.36	31.66	31.06	1.45M
October 21, 2025	30.67	31.15	31.15	31.45	30.31	1.44M
October 20, 2025	30.85	30.56	30.56	31.16	30.28	1.17M
October 17, 2025	30.2	30.88	30.88	31.25	30.2	1.63M
October 16, 2025	30.27	30.37	30.37	30.77	30.08	921,900
October 15, 2025	29.55	30.45	30.45	30.62	29.51	1.49M
October 14, 2025	29.95	29.7	29.7	30.07	29.57	1.16M
October 13, 2025	31.9	29.84	29.84	31.9	29.07	1.51M
October 10, 2025	29.76	30	30	30.17	29.51	921,790
October 09, 2025	30.17	29.69	29.69	30.24	29.53	983,740
September 30, 2025	29.66	30	30	30.07	29.66	757,840
September 29, 2025	29.3	29.61	29.61	29.83	28.71	926,600
September 26, 2025	29.35	29.25	29.25	29.58	28.87	1.16M
September 25, 2025	29.73	29.48	29.48	30.19	29.3	782,700
September 24, 2025	29.14	29.73	29.73	29.89	28.92	957,560

Jilin Province Xidian Pharmaceutical Sci-Tech Development Co.,Ltd (301130.SZ) SHZ