Sichuan Hebang Biotechnology Corporation Limited - 603077.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.39	2.3	2.3	2.4	2.29	243.04M
December 03, 2025	2.4	2.36	2.36	2.42	2.35	214.14M
December 02, 2025	2.41	2.39	2.39	2.42	2.34	431.89M
December 01, 2025	2.22	2.41	2.41	2.41	2.22	345.47M
November 28, 2025	2.14	2.19	2.19	2.19	2.13	143.9M
November 27, 2025	2.17	2.15	2.15	2.17	2.14	127.09M
November 26, 2025	2.15	2.15	2.15	2.2	2.13	161.82M
November 25, 2025	2.13	2.16	2.16	2.17	2.09	168.4M
November 24, 2025	2.14	2.11	2.11	2.16	2.08	214.22M
November 21, 2025	2.27	2.13	2.13	2.29	2.12	358.59M
November 20, 2025	2.33	2.31	2.31	2.39	2.3	250.95M
November 19, 2025	2.33	2.33	2.33	2.45	2.3	265.12M
November 18, 2025	2.43	2.35	2.35	2.47	2.32	314.89M
November 17, 2025	2.46	2.44	2.44	2.54	2.42	369.56M
November 14, 2025	2.38	2.42	2.42	2.49	2.34	454.83M
November 13, 2025	2.25	2.41	2.41	2.48	2.24	713.77M
November 12, 2025	2.3	2.25	2.25	2.3	2.23	200.21M
November 11, 2025	2.29	2.3	2.3	2.35	2.28	191.15M
November 10, 2025	2.33	2.29	2.29	2.36	2.28	223.86M
November 07, 2025	2.24	2.3	2.3	2.32	2.23	297.52M
November 06, 2025	2.18	2.25	2.25	2.27	2.18	224.2M
November 05, 2025	2.15	2.19	2.19	2.21	2.13	174.04M
November 04, 2025	2.18	2.17	2.17	2.21	2.14	146.1M
November 03, 2025	2.18	2.19	2.19	2.2	2.15	149.23M
October 31, 2025	2.17	2.18	2.18	2.21	2.16	154.25M
October 30, 2025	2.2	2.18	2.18	2.21	2.15	180.01M
October 29, 2025	2.13	2.19	2.19	2.2	2.12	211.91M
October 28, 2025	2.1	2.13	2.13	2.15	2.1	171.63M
October 27, 2025	2.1	2.1	2.1	2.13	2.1	127.72M
October 24, 2025	2.13	2.1	2.1	2.15	2.08	122.94M
October 23, 2025	2.13	2.12	2.12	2.13	2.07	160.6M
October 22, 2025	2.14	2.13	2.13	2.15	2.12	127.52M
October 21, 2025	2.13	2.16	2.16	2.18	2.12	163.46M
October 20, 2025	2.15	2.12	2.12	2.17	2.1	198.9M
October 17, 2025	2.19	2.16	2.16	2.26	2.15	219.6M
October 16, 2025	2.26	2.19	2.19	2.27	2.18	278.19M
October 15, 2025	2.25	2.27	2.27	2.34	2.25	306.63M
October 14, 2025	2.31	2.25	2.25	2.43	2.23	528.27M
October 13, 2025	2.16	2.24	2.24	2.25	2.15	350.91M
October 10, 2025	2.32	2.25	2.25	2.35	2.23	597.56M
October 09, 2025	2.1	2.29	2.29	2.29	2.08	772.64M
September 30, 2025	1.95	2.08	2.08	2.15	1.94	520.46M
September 29, 2025	1.91	1.95	1.95	1.95	1.89	105.73M
September 26, 2025	1.9	1.91	1.91	1.93	1.89	83.66M
September 25, 2025	1.91	1.91	1.91	1.93	1.9	78.41M
September 24, 2025	1.9	1.91	1.91	1.93	1.89	77.38M
September 23, 2025	1.95	1.91	1.91	1.96	1.88	155.07M
September 22, 2025	1.99	1.95	1.95	1.99	1.93	129.88M
September 19, 2025	2.04	1.99	1.99	2.06	1.97	215.07M
September 18, 2025	2.04	2.06	2.06	2.14	2.02	307.19M
September 17, 2025	2.06	2.04	2.04	2.06	2.02	152.98M
September 16, 2025	2.03	2.07	2.07	2.09	2.02	235.47M
September 15, 2025	1.98	2.01	2.01	2.04	1.97	173.84M
September 12, 2025	1.93	1.98	1.98	1.99	1.93	206.26M
September 11, 2025	1.93	1.95	1.95	1.96	1.92	102.97M
September 10, 2025	1.95	1.94	1.94	1.96	1.92	83.51M
September 09, 2025	1.95	1.95	1.95	1.97	1.94	99.62M
September 08, 2025	1.93	1.95	1.95	1.96	1.92	111.11M
September 05, 2025	1.9	1.93	1.93	1.94	1.89	109.69M
September 04, 2025	1.9	1.9	1.9	1.93	1.88	109.43M

Sichuan Hebang Biotechnology Corporation Limited (603077.SS) SHH