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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.7	11.65	11.65	11.83	11.45	8.39M
September 02, 2025	12.14	11.64	11.64	12.17	11.6	11.85M
September 01, 2025	12.11	12.13	12.13	12.28	12.05	7.11M
August 29, 2025	12.02	12.12	12.12	12.27	11.99	6.36M
August 28, 2025	12.29	12.03	12.03	12.34	11.74	14.46M
August 27, 2025	12.67	12.35	12.35	13.07	12.29	15.55M
August 26, 2025	12.7	12.67	12.67	12.96	12.61	9.29M
August 25, 2025	12.63	12.69	12.69	12.82	12.57	9.25M
August 22, 2025	12.62	12.63	12.63	12.7	12.34	12.43M
August 21, 2025	12.73	12.67	12.67	12.77	12.55	10.29M
August 20, 2025	12.04	12.73	12.73	12.98	12.01	24.28M
August 19, 2025	12.6	12.44	12.44	12.79	12.4	11.38M
August 18, 2025	12.49	12.52	12.52	12.7	12.38	10.26M
August 15, 2025	12.3	12.5	12.5	12.61	12.25	9.52M
August 14, 2025	12.61	12.28	12.28	12.77	12.27	12.7M
August 13, 2025	12.79	12.65	12.65	12.79	12.55	11.54M
August 12, 2025	12.81	12.81	12.81	13.25	12.57	13.25M
August 11, 2025	12.39	12.97	12.97	13.03	12.36	19.64M
August 08, 2025	12.32	12.35	12.35	12.93	12.32	13.83M

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