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
January 13, 2026	30.55	30.73	30.73	31.23	30.37	1.71M
January 12, 2026	30.46	30.23	30.23	30.46	30	1.32M
January 09, 2026	29.46	30.46	30.46	31.27	29.4	2.44M
January 08, 2026	28.74	29.54	29.54	29.56	28.74	1.09M
January 07, 2026	28.79	28.88	28.88	28.96	28.52	1.03M
January 06, 2026	29.21	28.76	28.76	29.27	28.72	1.08M
January 05, 2026	28.54	29.07	29.07	29.29	28.37	1.28M
December 31, 2025	28.34	28.54	28.54	28.7	28.19	571,430
December 30, 2025	28.84	28.45	28.45	28.84	28.39	598,600
December 29, 2025	29.08	28.84	28.84	29.08	28.56	798,350
December 26, 2025	29.17	28.96	28.96	29.3	28.92	687,072
December 25, 2025	29.1	29.06	29.06	29.4	28.99	607,400
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

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