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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.4	11.93	11.93	12.42	11.81	14.19M
July 03, 2025	11.77	12.42	12.42	12.7	11.74	24.42M
July 02, 2025	11.71	11.78	11.78	11.84	11.66	4.97M
July 01, 2025	11.74	11.79	11.79	11.83	11.6	6.18M
June 30, 2025	11.99	11.75	11.75	12.03	11.59	8.89M
June 27, 2025	11.9	11.87	11.87	12.1	11.8	7.85M
June 26, 2025	11.93	11.93	11.93	12.07	11.83	5.8M
June 25, 2025	11.85	11.96	11.96	12.17	11.65	11.43M
June 24, 2025	11.62	11.76	11.76	12.2	11.6	13.42M
June 23, 2025	11.25	11.28	11.28	11.41	11.21	3.78M
June 20, 2025	11.08	11.24	11.24	11.34	11.07	4.42M
June 19, 2025	11.22	11.08	11.08	11.26	11.05	5.09M
June 18, 2025	11.42	11.22	11.22	11.43	11.14	5.92M
June 17, 2025	11.52	11.46	11.46	11.65	11.33	6.75M
June 16, 2025	11.78	11.46	11.46	11.83	11.44	8.86M
June 13, 2025	11.95	11.79	11.79	12.35	11.72	15.29M
June 12, 2025	11.38	11.9	11.9	12.2	11.38	19.23M
June 11, 2025	11.47	11.41	11.41	11.64	11.39	3.87M
June 10, 2025	11.56	11.47	11.47	11.62	11.4	4.38M
June 09, 2025	11.29	11.57	11.57	11.59	11.26	7.19M
June 06, 2025	11.45	11.25	11.25	11.5	11.2	4.91M
June 05, 2025	11.5	11.43	11.43	11.63	11.38	4.84M
June 04, 2025	11.53	11.5	11.5	11.57	11.39	5.08M
June 03, 2025	11.3	11.53	11.53	11.63	11.3	6.18M
May 30, 2025	11.36	11.49	11.49	11.51	11.3	4.87M
May 29, 2025	11.5	11.39	11.39	11.5	11.27	5.9M
May 28, 2025	11.2	11.31	11.31	11.35	11.17	3.36M
May 27, 2025	11.23	11.22	11.22	11.35	11.17	3.4M
May 26, 2025	11.25	11.19	11.19	11.33	11.16	2.75M

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