Heilongjiang ZBD Pharmaceutical Co., Ltd. - 603567.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.28	10.06	10.06	10.29	9.98	7.65M
December 03, 2025	10.25	10.27	10.27	10.33	10.21	3.35M
December 02, 2025	10.37	10.26	10.26	10.37	10.23	3.12M
December 01, 2025	10.42	10.37	10.37	10.44	10.31	5.97M
November 28, 2025	10.36	10.42	10.42	10.46	10.21	6.11M
November 27, 2025	10.34	10.37	10.37	10.39	10.24	4.23M
November 26, 2025	10.23	10.31	10.31	10.42	10.23	5.62M
November 25, 2025	10.28	10.28	10.28	10.34	10.24	5.03M
November 24, 2025	10.19	10.23	10.23	10.28	10.14	5.14M
November 21, 2025	10.55	10.15	10.15	10.59	10.12	9.47M
November 20, 2025	10.82	10.59	10.59	10.84	10.5	8.62M
November 19, 2025	11.12	10.8	10.8	11.12	10.77	7.57M
November 18, 2025	11.22	11.08	11.08	11.27	11.04	6.54M
November 17, 2025	11.6	11.25	11.25	11.6	11.17	8.57M
November 14, 2025	11.55	11.55	11.55	11.73	11.54	8.91M
November 13, 2025	11.71	11.59	11.59	11.71	11.54	9.82M
November 12, 2025	11.63	11.7	11.7	11.9	11.58	11.65M
November 11, 2025	11.65	11.6	11.6	11.7	11.53	4.9M
November 10, 2025	11.53	11.61	11.61	11.67	11.46	6.26M
November 07, 2025	11.51	11.53	11.53	11.62	11.41	7.71M
November 06, 2025	11.5	11.45	11.45	11.5	11.37	4.64M
November 05, 2025	11.46	11.46	11.46	11.57	11.39	4.64M
November 04, 2025	11.5	11.5	11.5	11.67	11.41	8.96M
November 03, 2025	11.28	11.69	11.69	11.93	11.28	15.52M
October 31, 2025	11.23	11.3	11.3	11.44	11.23	7.64M
October 30, 2025	11.25	11.24	11.24	11.38	11.17	10.09M
October 29, 2025	11.51	11.25	11.25	11.56	10.98	15.12M
October 28, 2025	11.12	11.54	11.54	11.95	11.08	26.3M
October 27, 2025	11.8	11.13	11.13	11.88	11.08	21.56M
October 24, 2025	11.86	11.87	11.87	11.94	11.72	6.97M
October 23, 2025	11.8	11.81	11.81	11.89	11.66	5.37M
October 22, 2025	11.76	11.84	11.84	11.94	11.71	7.97M
October 21, 2025	11.73	11.72	11.72	11.85	11.7	5.37M
October 20, 2025	11.77	11.71	11.71	11.92	11.63	9.26M
October 17, 2025	12.03	11.77	11.77	12.13	11.71	11.96M
October 16, 2025	12.11	12.04	12.04	12.14	11.89	11.34M
October 15, 2025	11.95	12.08	12.08	12.12	11.82	12.2M
October 14, 2025	11.95	11.9	11.9	12.25	11.82	13.27M
October 13, 2025	11.85	11.86	11.86	12.06	11.79	10.47M
October 10, 2025	11.6	12.05	12.05	12.3	11.59	22.66M
October 09, 2025	11.2	11.6	11.6	11.8	11.13	13.51M
September 30, 2025	11.14	11.1	11.1	11.22	11.09	5.11M
September 29, 2025	11.18	11.22	11.22	11.28	10.96	6.13M
September 26, 2025	11.14	11.16	11.16	11.3	11.03	5.59M
September 25, 2025	11.18	11.15	11.15	11.32	10.94	8.62M
September 24, 2025	11	11.2	11.2	11.35	10.92	6.37M
September 23, 2025	11.52	11.05	11.05	11.52	10.87	9.93M
September 22, 2025	11.57	11.51	11.51	11.7	11.27	6.51M
September 19, 2025	11.72	11.61	11.61	11.78	11.5	7.43M
September 18, 2025	12.15	11.71	11.71	12.19	11.62	8.97M
September 17, 2025	12.35	12.15	12.15	12.42	12.09	8.47M
September 16, 2025	12.29	12.35	12.35	12.4	12.11	6.87M
September 15, 2025	12.22	12.3	12.3	12.38	11.89	10.14M
September 12, 2025	12.13	12.21	12.21	12.41	11.99	12.27M
September 11, 2025	11.74	12.08	12.08	12.2	11.46	9.92M
September 10, 2025	11.7	11.66	11.66	11.79	11.58	3.6M
September 09, 2025	11.8	11.66	11.66	11.94	11.66	4.76M
September 08, 2025	11.82	11.85	11.85	11.91	11.59	6.3M
September 05, 2025	11.76	11.84	11.84	11.85	11.57	6.71M
September 04, 2025	11.7	11.69	11.69	11.91	11.51	6.5M

Heilongjiang ZBD Pharmaceutical Co., Ltd. (603567.SS) SHH