Shandong Buchang Pharmaceuticals Co., Ltd. - 603858.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.2	17.37	17.37	17.5	17.17	6.36M
November 06, 2025	17.21	17.2	17.2	17.28	17.16	4.97M
November 05, 2025	17.14	17.22	17.22	17.28	17.08	5.46M
November 04, 2025	17.22	17.18	17.18	17.31	17.14	5.56M
November 03, 2025	17.34	17.22	17.22	17.47	17.13	8M
October 31, 2025	17.11	17.34	17.34	17.37	17.09	9.64M
October 30, 2025	17.99	17.08	17.08	18.03	17.08	22.78M
October 29, 2025	17.72	18.1	18.1	18.1	17.58	8.23M
October 28, 2025	17.66	17.72	17.72	17.83	17.66	4.49M
October 27, 2025	17.71	17.69	17.69	17.79	17.67	5.06M
October 24, 2025	17.87	17.74	17.74	17.96	17.68	4.75M
October 23, 2025	17.83	17.89	17.89	17.98	17.7	4M
October 22, 2025	17.96	17.97	17.97	18.08	17.91	3.85M
October 21, 2025	17.85	17.99	17.99	18.03	17.78	4.67M
October 20, 2025	17.85	17.8	17.8	17.98	17.75	4.21M
October 17, 2025	18.04	17.84	17.84	18.2	17.82	4.74M
October 16, 2025	18.05	18.01	18.01	18.18	17.93	4.87M
October 15, 2025	17.84	18.05	18.05	18.18	17.83	5.18M
October 14, 2025	17.97	17.84	17.84	18.06	17.82	5.19M
October 13, 2025	17.94	17.88	17.88	18.05	17.76	5.87M
October 10, 2025	18.23	18.3	18.3	18.39	18.12	5.17M
October 09, 2025	18.11	18.26	18.26	18.35	17.9	7.32M
September 30, 2025	18.15	18.07	18.07	18.22	18.02	4.24M
September 29, 2025	18.2	18.2	18.2	18.22	17.85	5.46M
September 26, 2025	18.35	18.26	18.26	18.35	18.09	5.29M
September 25, 2025	18.56	18.62	18.23	18.82	18.37	6.21M
September 24, 2025	18.16	18.62	18.23	18.63	18.12	4.94M
September 23, 2025	18.45	18.22	17.84	18.56	17.92	6.88M
September 22, 2025	18.67	18.46	18.07	18.9	18.35	6.25M
September 19, 2025	19.25	18.67	18.67	19.25	18.61	7.9M
September 18, 2025	18.95	19.29	19.29	19.66	18.91	10.96M
September 17, 2025	18.82	18.88	18.88	18.97	18.67	5.31M
September 16, 2025	18.95	18.86	18.86	18.99	18.22	6.99M
September 15, 2025	19.12	18.9	18.9	19.2	18.82	7.49M
September 12, 2025	19.3	19.18	19.18	19.38	19.09	5.74M
September 11, 2025	18.93	19.32	19.32	19.33	18.72	7.2M
September 10, 2025	19.13	19.01	19.01	19.28	18.96	4.93M
September 09, 2025	19.39	19.12	19.12	19.6	19.08	7.8M
September 08, 2025	18.92	19.44	19.44	19.51	18.92	8.93M
September 05, 2025	18.99	19.12	19.12	19.15	18.82	7.21M
September 04, 2025	19.09	18.98	18.98	19.22	18.7	9.97M
September 03, 2025	19.3	19.07	19.07	19.54	19.02	8.84M
September 02, 2025	19.92	19.37	19.37	19.95	19.29	12.4M
September 01, 2025	19.49	19.9	19.9	20.03	19.4	13.05M
August 29, 2025	20.2	19.51	19.51	20.21	19.39	19.84M
August 28, 2025	19.58	20.02	20.02	20.58	19.38	32.5M
August 27, 2025	19.47	18.96	18.96	19.63	18.92	9.89M
August 26, 2025	19.04	19.38	19.38	19.64	18.95	11.06M
August 25, 2025	18.86	19.05	19.05	19.24	18.85	10.4M
August 22, 2025	19.27	18.97	18.97	19.34	18.7	11.42M
August 21, 2025	18.84	19.17	19.17	19.43	18.82	11.51M
August 20, 2025	18.71	18.82	18.82	18.83	18.5	6.98M
August 19, 2025	18.6	18.78	18.78	19.08	18.6	10.39M
August 18, 2025	18.45	18.6	18.6	18.94	18.45	11.09M
August 15, 2025	18.2	18.42	18.42	18.47	18.18	7.16M
August 14, 2025	18.5	18.29	18.29	18.66	18.28	7.49M
August 13, 2025	18.27	18.54	18.54	18.59	18.19	9.32M
August 12, 2025	18.32	18.26	18.26	18.83	18.23	9.6M
August 11, 2025	18	18.3	18.3	18.31	17.81	12.04M
August 08, 2025	18.63	18.12	18.12	18.78	18.12	18.24M

Shandong Buchang Pharmaceuticals Co., Ltd. (603858.SS) SHH