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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	12.88	12.41	12.41	12.88	12.38	18M
August 06, 2025	12.59	12.92	12.92	13.48	12.58	32.84M
August 05, 2025	12.75	12.6	12.6	12.85	12.54	11.82M
August 04, 2025	13.18	12.82	12.82	13.19	12.57	19.78M
August 01, 2025	13.4	13.15	13.15	13.46	12.98	38.75M
July 31, 2025	12.48	13.02	13.02	13.43	12.48	33.57M
July 30, 2025	12.35	12.51	12.51	13.11	12.23	26.79M
July 29, 2025	12.74	12.4	12.4	12.8	12.29	18.27M
July 28, 2025	12.46	12.68	12.68	12.84	12.22	28.71M
July 25, 2025	12.39	12.46	12.46	12.89	12.35	45.23M
July 24, 2025	11.33	11.99	11.99	12.4	11.33	40.33M
July 23, 2025	11.28	11.27	11.27	11.37	11.23	4.43M
July 22, 2025	11.3	11.28	11.28	11.34	11.19	4.68M
July 21, 2025	11.3	11.29	11.29	11.35	11.19	3.82M
July 18, 2025	11.29	11.28	11.28	11.34	11.15	4.92M
July 17, 2025	11.11	11.3	11.3	11.34	11.11	6.08M
July 16, 2025	11.16	11.13	11.13	11.2	11.04	4.7M
July 15, 2025	11.5	11.16	11.16	11.5	10.92	14.36M
July 14, 2025	11.67	11.73	11.73	11.82	11.66	5.02M
July 11, 2025	11.72	11.71	11.71	11.88	11.67	8.06M
July 10, 2025	11.84	11.72	11.72	11.85	11.67	5.67M
July 09, 2025	11.78	11.78	11.78	11.88	11.75	4.74M
July 08, 2025	11.69	11.81	11.81	11.87	11.68	7.02M
July 07, 2025	11.9	11.75	11.75	11.99	11.62	9.27M

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