Sino-Agri Leading Biosciences Co.,Ltd - 603970.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.33	13.43	13.43	13.43	13.13	1.73M
September 26, 2025	13.3	13.31	13.31	13.47	13.29	1.52M
September 25, 2025	13.38	13.29	13.29	13.48	13.27	1.57M
September 24, 2025	13.26	13.4	13.4	13.41	13.16	1.63M
September 23, 2025	13.39	13.26	13.26	13.4	13.02	3.29M
September 22, 2025	13.73	13.39	13.39	13.73	13.33	2.8M
September 19, 2025	13.67	13.69	13.69	13.7	13.54	2.24M
September 18, 2025	13.8	13.6	13.6	13.85	13.5	3.53M
September 17, 2025	13.87	13.82	13.82	13.89	13.77	1.96M
September 16, 2025	13.8	13.87	13.87	13.96	13.76	2.51M
September 15, 2025	13.96	13.83	13.83	13.96	13.8	2.17M
September 12, 2025	13.86	13.95	13.95	14	13.81	3.12M
September 11, 2025	13.79	13.89	13.89	13.9	13.73	2.77M
September 10, 2025	13.83	13.83	13.83	13.93	13.74	1.94M
September 09, 2025	13.88	13.83	13.83	13.95	13.75	2.43M
September 08, 2025	13.78	13.92	13.92	13.93	13.75	3.09M
September 05, 2025	13.74	13.8	13.8	13.83	13.63	2.54M
September 04, 2025	13.61	13.76	13.76	13.88	13.56	3.06M
September 03, 2025	13.87	13.61	13.61	13.89	13.56	2.85M
September 02, 2025	13.86	13.87	13.87	13.91	13.67	3.84M
September 01, 2025	13.89	13.84	13.84	14.04	13.72	4.04M
August 29, 2025	13.89	13.88	13.88	13.99	13.83	3.01M
August 28, 2025	14.08	13.92	13.92	14.18	13.64	6.16M
August 27, 2025	14.37	14.11	14.11	14.53	14.07	7.04M
August 26, 2025	14.26	14.45	14.45	14.54	14.2	7.35M
August 25, 2025	14.26	14.27	14.27	14.33	14.17	5.11M
August 22, 2025	14.35	14.29	14.29	14.39	14.15	4.73M
August 21, 2025	14.27	14.35	14.35	14.47	14.22	5.61M
August 20, 2025	14.11	14.25	14.25	14.25	14.09	2.99M
August 19, 2025	14.08	14.17	14.17	14.23	14.07	2.47M
August 18, 2025	14.09	14.07	14.07	14.26	14.03	4.41M
August 15, 2025	14.01	14.02	14.02	14.1	13.93	3.5M
August 14, 2025	14.32	13.99	13.99	14.35	13.99	4.85M
August 13, 2025	14.39	14.32	14.32	14.39	14.21	4.04M
August 12, 2025	14.21	14.35	14.35	14.38	14.2	4.01M
August 11, 2025	14.23	14.24	14.24	14.32	14.17	4.11M
August 08, 2025	14.25	14.22	14.22	14.28	14.12	2.94M
August 07, 2025	14.41	14.25	14.25	14.42	14.23	4.4M
August 06, 2025	14.45	14.39	14.39	14.49	14.25	4.4M
August 05, 2025	14.38	14.45	14.45	14.48	14.37	3.72M
August 04, 2025	14.36	14.42	14.42	14.47	14.3	3.89M
August 01, 2025	14.29	14.28	14.28	14.44	14.24	2.82M
July 31, 2025	14.42	14.24	14.24	14.45	14.2	3.86M
July 30, 2025	14.5	14.42	14.42	14.67	14.28	5.17M
July 29, 2025	14.55	14.44	14.44	14.6	14.24	6.63M
July 28, 2025	14.7	14.6	14.6	14.85	14.54	5.84M
July 25, 2025	14.5	14.59	14.59	14.94	14.48	9.89M
July 24, 2025	14.26	14.56	14.56	14.57	14.26	6.69M
July 23, 2025	14.31	14.21	14.21	14.35	14.16	4.12M
July 22, 2025	14.15	14.29	14.29	14.29	14.12	4.12M
July 21, 2025	14.06	14.19	14.19	14.19	14.05	4.87M
July 18, 2025	13.96	14.04	14.04	14.07	13.96	2.76M
July 17, 2025	14.02	13.97	13.97	14.05	13.92	2.38M
July 16, 2025	13.88	14.02	14.02	14.04	13.86	3.12M
July 15, 2025	14.06	13.88	13.88	14.1	13.85	3.39M
July 14, 2025	14.11	14.05	14.05	14.11	14.01	2.69M
July 11, 2025	13.92	14.04	14.04	14.07	13.91	3.34M
July 10, 2025	13.88	13.97	13.97	13.98	13.87	1.83M
July 09, 2025	14	13.9	13.9	14.04	13.89	2.47M
July 08, 2025	14.05	14	14	14.06	13.91	2.31M

Sino-Agri Leading Biosciences Co.,Ltd (603970.SS) SHH