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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	18.12	18.03	18.03	18.28	18.01	5.5M
August 06, 2025	18.27	18.12	18.12	18.41	18.05	6.1M
August 05, 2025	18.3	18.38	18.38	18.48	18.21	6.73M
August 04, 2025	18.27	18.35	18.35	18.46	18.05	8.57M
August 01, 2025	18.2	18.38	18.38	18.6	18.12	8.27M
July 31, 2025	18.38	18.19	18.19	18.45	18.11	9.63M
July 30, 2025	18.45	18.38	18.38	18.74	18.26	12.27M
July 29, 2025	18.15	18.47	18.47	18.47	18.07	10.45M
July 28, 2025	18.04	18.18	18.18	18.31	18.03	6.35M
July 25, 2025	18.01	18.05	18.05	18.3	17.94	7.77M
July 24, 2025	17.85	18.01	18.01	18.03	17.79	6.36M
July 23, 2025	17.93	17.87	17.87	18.08	17.83	6.13M
July 22, 2025	17.91	17.93	17.93	18.05	17.86	6.19M
July 21, 2025	17.91	17.88	17.88	17.96	17.64	7.54M
July 18, 2025	18	17.91	17.91	18.04	17.76	7.23M
July 17, 2025	17.8	17.99	17.99	18.06	17.76	8.89M
July 16, 2025	17.89	17.81	17.81	17.95	17.52	10.35M
July 15, 2025	17.68	17.8	17.8	18.35	17.65	24.03M
July 14, 2025	16.86	17.24	17.24	17.52	16.83	9.68M
July 11, 2025	16.88	16.88	16.88	16.94	16.74	4.92M
July 10, 2025	16.56	16.81	16.81	16.84	16.56	4.65M
July 09, 2025	16.55	16.57	16.57	16.62	16.45	3.5M
July 08, 2025	16.56	16.54	16.54	16.69	16.49	4.19M

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