Shandong Sanyuan Biotechnology Co.,Ltd. - 301206.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	26.89	27.2	27.2	27.25	26.89	935,339
December 24, 2025	26.8	26.99	26.99	27.09	26.74	631,650
December 23, 2025	26.85	26.8	26.8	26.93	26.69	781,068
December 22, 2025	27.04	26.81	26.81	27.09	26.81	633,835
December 19, 2025	26.65	26.93	26.93	26.98	26.63	654,623
December 18, 2025	26.46	26.7	26.7	26.9	26.45	742,051
December 17, 2025	26.44	26.56	26.56	26.58	26.15	763,477
December 16, 2025	26.83	26.42	26.42	26.92	26.32	935,616
December 15, 2025	26.7	26.83	26.83	26.89	26.6	590,993
December 12, 2025	26.75	26.62	26.62	26.85	26.54	816,158
December 11, 2025	27.04	26.64	26.64	27.04	26.61	987,950
December 10, 2025	27.02	27.03	27.03	27.24	26.8	1.18M
December 09, 2025	27.3	26.93	26.93	27.3	26.91	879,335
December 08, 2025	27.28	27.3	27.3	27.37	27.09	868,350
December 05, 2025	26.88	27.13	27.13	27.14	26.61	864,073
December 04, 2025	27.54	26.79	26.79	27.54	26.77	1.29M
December 03, 2025	27.56	27.4	27.4	27.67	27.19	930,299
December 02, 2025	27.83	27.55	27.55	27.83	27.38	800,200
December 01, 2025	27.61	27.71	27.71	27.83	27.58	795,279
November 28, 2025	27.54	27.63	27.63	27.77	27.34	1.03M
November 27, 2025	27.53	27.6	27.6	27.9	27.51	1.01M
November 26, 2025	27.48	27.67	27.67	28.4	27.34	1.56M
November 25, 2025	27.39	27.36	27.36	27.66	27.25	1.12M
November 24, 2025	27.05	27.32	27.32	27.5	27.05	1.07M
November 21, 2025	28.01	27.01	27.01	28.34	27.01	2.52M
November 20, 2025	28.55	28.22	28.22	28.75	28.18	1.28M
November 19, 2025	28.69	28.41	28.41	28.89	28.23	1.56M
November 18, 2025	28.98	28.69	28.69	29.18	28.6	1.8M
November 17, 2025	28.87	28.78	28.78	29.05	28.52	2M
November 14, 2025	29.45	28.89	28.89	29.68	28.89	3.06M
November 13, 2025	27.6	29.46	29.46	29.75	27.6	3.93M
November 12, 2025	29.66	29.45	29.45	30.06	29.15	5.23M
November 11, 2025	28.09	29.95	29.95	30.45	27.86	6.72M
November 10, 2025	27.78	28.04	28.04	28.06	27.61	1.57M
November 07, 2025	27.6	27.67	27.67	27.82	27.52	1.06M
November 06, 2025	27.58	27.66	27.66	27.72	27.4	1.12M
November 05, 2025	27.16	27.49	27.49	27.7	27.06	2.43M
November 04, 2025	27.63	27.31	27.31	27.73	27.2	1.46M
November 03, 2025	27.6	27.71	27.71	27.76	27.45	1.1M
October 31, 2025	27.32	27.61	27.61	27.62	27.23	1.17M
October 30, 2025	27.55	27.19	27.19	27.6	27.18	1.97M
October 29, 2025	27.77	27.52	27.52	27.77	27.39	1.66M
October 28, 2025	27.8	27.82	27.82	27.97	27.76	1.36M
October 27, 2025	27.83	27.94	27.94	28	27.7	1.38M
October 24, 2025	27.95	27.8	27.8	27.95	27.79	1.47M
October 23, 2025	27.93	27.9	27.9	28.02	27.57	1.19M
October 22, 2025	28.22	27.91	27.91	28.29	27.89	1.3M
October 21, 2025	27.99	28.29	28.29	28.32	27.96	767,931
October 20, 2025	27.91	27.99	27.99	28.09	27.77	827,898
October 17, 2025	28.13	27.81	27.81	28.3	27.78	1.05M
October 16, 2025	28.44	28.13	28.13	28.55	28.13	866,094
October 15, 2025	28.18	28.53	28.53	28.53	28	992,150
October 14, 2025	28.4	28.04	28.04	28.45	28	1.17M
October 13, 2025	28.06	28.29	28.29	28.46	27.8	1.36M
October 10, 2025	28.73	28.78	28.78	29.1	28.7	860,100
October 09, 2025	28.9	28.86	28.86	29.07	28.5	1.93M
September 30, 2025	29.28	28.91	28.91	29.28	28.88	1.27M
September 29, 2025	28.85	29.11	29.11	29.13	28.52	1.45M
September 26, 2025	28.49	28.8	28.8	28.88	28.11	1.7M
September 25, 2025	28.41	28.5	28.5	28.7	28.29	1.97M

Shandong Sanyuan Biotechnology Co.,Ltd. (301206.SZ) SHZ