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
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
September 23, 2025	29.79	29.16	29.16	29.99	28.4	1.45M
September 22, 2025	30.19	29.93	29.93	30.48	29.68	720,945
September 19, 2025	31.64	30.1	30.1	31.64	29.77	872,574
September 18, 2025	31.2	30.41	30.41	31.62	30.05	1.4M
September 17, 2025	31.56	31.21	31.21	31.76	31.2	774,158
September 16, 2025	31.25	31.64	31.64	31.87	31.11	903,374
September 15, 2025	31.41	31.23	31.23	31.61	31.21	893,460
September 12, 2025	31.64	31.51	31.51	31.8	31.27	1.14M
September 11, 2025	31.37	31.53	31.53	31.67	30.7	1.28M
September 10, 2025	31.31	31.53	31.53	31.88	31.06	1.09M
September 09, 2025	31.75	31.3	31.3	32.22	31.16	1.39M
September 08, 2025	31.78	31.91	31.91	32.31	31.61	1.46M
September 05, 2025	31.1	31.74	31.74	31.92	30.81	1.78M
September 04, 2025	30.21	31.1	31.1	31.55	30.13	2.11M
September 03, 2025	30.61	30.31	30.31	31.49	30.22	1.16M
September 02, 2025	31.31	31.03	31.03	31.44	30.54	1.73M
September 01, 2025	31.15	31.37	31.37	31.96	30.86	2.24M
August 29, 2025	30.54	31.15	31.15	31.25	30.09	2.28M
August 28, 2025	31.33	30.79	30.79	31.66	29.68	3.53M
August 27, 2025	32.56	31.33	31.33	32.68	31.33	3.41M
August 26, 2025	32.75	32.43	32.43	32.8	32.21	1.91M
August 25, 2025	32.79	32.75	32.75	33.16	32.4	3.07M
August 22, 2025	33.2	32.58	32.58	33.2	32.15	2.62M
August 21, 2025	33.09	33.2	33.2	33.44	32.88	2.12M
August 20, 2025	33.6	33.15	33.15	33.6	32.22	3.77M
August 19, 2025	33.99	33.6	33.6	34.44	33.47	2.99M
August 18, 2025	34.44	34.01	34.01	35.1	33.55	3.42M
August 15, 2025	34.44	34.44	34.44	35.79	33.8	3.45M
August 14, 2025	35.77	34.1	34.1	35.77	34.01	2.45M
August 13, 2025	36.52	35.59	35.59	36.7	35.2	2.84M
August 12, 2025	35.97	36.51	36.51	36.8	35.48	3.2M
August 11, 2025	34.38	36.21	36.21	36.98	33.82	5.28M
August 08, 2025	33.55	34.68	34.68	34.92	33.34	3.97M
August 07, 2025	33.77	33.4	33.4	33.99	33.03	1.62M
August 06, 2025	34.09	33.79	33.79	34.44	33.33	2.17M
August 05, 2025	34.3	33.95	33.95	35.06	33.52	2.46M
August 04, 2025	33.8	33.88	33.88	34.02	32.34	3.84M
August 01, 2025	34.15	33.76	33.76	35.37	33.42	4.74M
July 31, 2025	33.03	33.09	33.09	35.15	33	5.67M
July 30, 2025	32.7	33.24	33.24	33.46	32.37	3.01M
July 29, 2025	33	32.91	32.91	33.5	32.56	3.61M
July 28, 2025	31.61	33.52	33.52	34.05	31.48	4.93M
July 25, 2025	31.33	31.45	31.45	31.73	31.07	1.38M
July 24, 2025	31.13	31.24	31.24	31.75	30.85	1.29M
July 23, 2025	31.37	30.9	30.9	31.49	30.87	1.31M
July 22, 2025	31.66	31.39	31.39	32.27	31.3	1.64M
July 21, 2025	31.69	31.76	31.76	32.39	31.3	1.44M
July 18, 2025	31.35	31.79	31.79	31.83	30.96	1.67M
July 17, 2025	31.42	31.35	31.35	31.49	31.06	1.36M
July 16, 2025	31.37	31.21	31.21	31.54	30.8	1.29M
July 15, 2025	31.5	31.15	31.15	31.59	30.55	2.26M
July 14, 2025	30.35	31.59	31.59	32.88	30.21	4.13M
July 11, 2025	30.48	30.27	30.27	30.78	30.05	1.07M
July 10, 2025	30.21	30.58	30.58	31.18	30.03	1.35M
July 09, 2025	30.64	30.26	30.26	30.7	30.1	1.57M
July 08, 2025	30.54	30.7	30.7	31.2	30.08	1.91M
July 07, 2025	30.89	30.52	30.52	31.65	30.34	2.78M

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