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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.37	26.84	26.84	27.37	26.83	873,000
February 12, 2026	27.6	27.18	27.18	27.6	27.15	1M
February 11, 2026	27.61	27.6	27.6	27.77	27.52	1.03M
February 10, 2026	27.4	27.68	27.68	27.93	27.28	1.63M
February 09, 2026	27.48	27.45	27.45	27.54	27.27	1.04M
February 06, 2026	27.13	27.22	27.22	27.43	27.12	1.81M
February 05, 2026	27.14	27.2	27.2	27.55	27.01	1.34M
February 04, 2026	26.95	27.18	27.18	27.2	26.81	1.11M
February 03, 2026	27.11	26.96	26.96	27.28	26.73	1.66M
February 02, 2026	27.98	27	27	27.99	26.96	3.35M
January 30, 2026	27.58	28.25	28.25	29.18	27.51	5.46M
January 29, 2026	27.74	27.58	27.58	27.94	27.36	1.9M
January 28, 2026	27.6	27.8	27.8	28.06	27.51	1.48M
January 27, 2026	28.15	27.7	27.7	28.21	27.31	2.25M
January 26, 2026	27.75	28.21	28.21	28.39	27.55	3.43M
January 23, 2026	27.65	27.75	27.75	27.77	27.58	1.32M
January 22, 2026	27.69	27.62	27.62	27.69	27.5	1.21M
January 21, 2026	27.47	27.57	27.57	27.65	27.44	1.05M
January 20, 2026	27.61	27.55	27.55	27.73	27.43	1.34M
January 19, 2026	27.35	27.6	27.6	27.68	27.27	1.27M
January 16, 2026	27.4	27.23	27.23	27.4	27.05	1.12M
January 15, 2026	27.16	27.3	27.3	27.62	27.02	1.47M
January 14, 2026	27.13	27.16	27.16	27.45	26.85	2.23M
January 13, 2026	27.51	27.16	27.16	27.7	27.14	1.88M
January 12, 2026	27.25	27.43	27.43	27.46	27.16	1.87M
January 09, 2026	27.01	27.28	27.28	27.3	27.01	996,260
January 08, 2026	26.83	27.14	27.14	27.21	26.83	1.11M
January 07, 2026	26.8	26.92	26.92	27.06	26.69	1.23M
January 06, 2026	26.66	26.89	26.89	26.98	26.61	1.37M
January 05, 2026	26.29	26.65	26.65	26.66	26.2	885,834
December 31, 2025	26.38	26.29	26.29	26.45	26.18	719,120
December 30, 2025	26.71	26.4	26.4	26.71	26.39	1.49M
December 29, 2025	27.07	27.3	26.8	27.3	26.88	1.28M
December 26, 2025	27.24	26.93	26.44	27.24	26.87	833,650
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

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