Zhejiang Shengda Bio-Pharm Co., Ltd. - 603079.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	17.3	17.73	17.73	18.07	17.3	5.17M
October 16, 2025	17.48	17.49	17.49	18.11	17.3	5.17M
October 15, 2025	17.19	17.57	17.57	17.84	16.91	5.77M
October 14, 2025	16.93	17.02	17.02	17.5	16.79	4.96M
October 13, 2025	16.5	16.79	16.79	16.95	16.26	2.09M
October 10, 2025	16.85	16.95	16.95	17.04	16.77	1.76M
October 09, 2025	16.91	16.89	16.89	17.02	16.69	2.9M
September 30, 2025	16.92	16.89	16.89	17	16.77	1.95M
September 29, 2025	17.24	16.92	16.92	17.25	16.74	1.93M
September 26, 2025	16.99	17.24	17.24	17.45	16.83	3.26M
September 25, 2025	16.87	16.99	16.99	17.12	16.85	2.61M
September 24, 2025	16.7	16.96	16.96	17.06	16.66	2.73M
September 23, 2025	17.5	16.85	16.85	17.68	16.58	5.46M
September 22, 2025	17.74	17.55	17.55	17.9	17.24	4.18M
September 19, 2025	17.72	17.88	17.88	18.05	17.65	3.46M
September 18, 2025	18.08	17.87	17.87	18.38	17.6	5.56M
September 17, 2025	17.86	18.1	18.1	18.2	17.7	4.5M
September 16, 2025	18.38	17.89	17.89	18.38	17.53	5.31M
September 15, 2025	19.1	18.09	18.09	19.5	17.97	8.7M
September 12, 2025	18.22	18.46	18.46	18.75	17.95	5.68M
September 11, 2025	18.15	18.14	18.14	18.18	17.78	3.26M
September 10, 2025	18.46	18.1	18.1	18.64	18.01	3.56M
September 09, 2025	18.36	18.47	18.47	18.88	18.31	7.71M
September 08, 2025	17.38	18.4	18.4	19	17.33	9.16M
September 05, 2025	17.3	17.4	17.4	17.41	17.11	2.06M
September 04, 2025	17.11	17.25	17.25	17.55	17.01	2.69M
September 03, 2025	17.46	17.11	17.11	17.54	17.1	1.98M
September 02, 2025	17.87	17.42	17.42	17.87	17.4	2.78M
September 01, 2025	17.76	17.78	17.78	17.85	17.57	2.65M
August 29, 2025	17.27	17.77	17.77	17.84	17.23	4.95M
August 28, 2025	17.24	17.32	17.32	17.46	16.82	4.08M
August 27, 2025	17.98	17.15	17.15	17.98	17.12	7.17M
August 26, 2025	17.84	17.98	17.98	18.14	17.6	4.67M
August 25, 2025	18.05	17.95	17.95	18.19	17.7	6.61M
August 22, 2025	18.64	18.08	18.08	18.69	17.88	8.1M
August 21, 2025	18.64	18.64	18.64	18.84	18.55	3.92M
August 20, 2025	18.6	18.65	18.65	18.83	18.42	4.03M
August 19, 2025	18.65	18.58	18.58	18.8	18.48	3.69M
August 18, 2025	18.76	18.64	18.64	18.92	18.54	5.52M
August 15, 2025	18.59	18.78	18.78	18.78	18.45	3.63M
August 14, 2025	19.22	18.48	18.48	19.46	18.44	6.18M
August 13, 2025	19.1	19.16	19.16	19.2	18.86	4.37M
August 12, 2025	18.88	19.14	19.14	19.5	18.75	5.19M
August 11, 2025	18.43	18.88	18.88	19.02	18.3	7.12M
August 08, 2025	18.47	18.3	18.3	18.47	18.17	4.32M
August 07, 2025	18.38	18.51	18.51	18.53	18.26	3.75M
August 06, 2025	18.39	18.38	18.38	18.47	18.16	3.08M
August 05, 2025	18.4	18.35	18.35	18.55	18.28	4.17M
August 04, 2025	18.04	18.44	18.44	18.58	17.71	6.04M
August 01, 2025	18	18.18	18.18	18.47	17.95	5.19M
July 31, 2025	18.27	18	18	18.42	17.88	4.73M
July 30, 2025	18.34	18.16	18.16	18.43	18.04	4.41M
July 29, 2025	18.23	18.36	18.36	18.36	18	4.03M
July 28, 2025	17.83	18.22	18.22	18.36	17.81	5.41M
July 25, 2025	17.9	17.83	17.83	18.08	17.74	2.94M
July 24, 2025	17.75	17.92	17.92	18	17.75	3.86M
July 23, 2025	17.94	17.74	17.74	17.99	17.61	4.57M
July 22, 2025	18.24	18	18	18.68	17.98	7.27M
July 21, 2025	18.2	18.23	18.23	18.36	17.92	4.46M
July 18, 2025	18.28	18.3	18.3	18.31	17.9	5.49M

Zhejiang Shengda Bio-Pharm Co., Ltd. (603079.SS) SHH