Shandong Bailong Chuangyuan Bio-Tech Co., Ltd. - 605016.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.47	20.39	20.39	20.74	20.22	2.82M
September 25, 2025	20.5	20.48	20.48	20.59	20.14	3.73M
September 24, 2025	20.31	20.55	20.55	20.98	20.2	5.89M
September 23, 2025	19.89	20.33	20.33	20.54	19.52	5.5M
September 22, 2025	20.22	19.9	19.9	20.3	19.8	4.03M
September 19, 2025	20.22	20.3	20.3	20.42	19.97	3.27M
September 18, 2025	20.57	20.28	20.28	20.88	20.13	4.78M
September 17, 2025	20.36	20.57	20.57	20.9	20.34	3.91M
September 16, 2025	20.55	20.43	20.43	20.64	20.25	3.93M
September 15, 2025	20.9	20.55	20.55	20.9	20.44	4.79M
September 12, 2025	21.03	20.9	20.9	21.44	20.81	5.04M
September 11, 2025	21.42	21.09	21.04	21.51	20.7	7.64M
September 10, 2025	21.48	21.4	21.35	21.54	21.1	6.02M
September 09, 2025	21.89	21.36	21.36	22.33	21.21	6.72M
September 08, 2025	20.69	21.97	21.97	22.1	20.43	11.71M
September 05, 2025	20.75	20.69	20.69	20.87	20.23	4.18M
September 04, 2025	20.58	20.76	20.76	21.15	20.41	5.24M
September 03, 2025	21.06	20.58	20.58	21.13	20.4	6.36M
September 02, 2025	21.56	21.14	21.14	21.65	20.9	5.89M
September 01, 2025	21.16	21.56	21.56	21.89	20.76	7.18M
August 29, 2025	20.65	21.14	21.14	21.67	20.65	8.77M
August 28, 2025	21.58	20.7	20.7	22.22	20.2	13.21M
August 27, 2025	21.55	21.51	21.51	21.99	21.25	7.77M
August 26, 2025	20.91	21.61	21.61	22.14	20.86	11.72M
August 25, 2025	20.97	20.98	20.98	21.24	20.8	6.86M
August 22, 2025	21.3	20.91	20.91	21.44	20.7	7.97M
August 21, 2025	21.08	21.28	21.28	21.45	20.87	6.06M
August 20, 2025	21	21.08	21.08	21.1	20.7	6.1M
August 19, 2025	20.42	21.2	21.2	21.23	20.06	12.37M
August 18, 2025	20.83	20.41	20.41	21.12	20.26	8.49M
August 15, 2025	20.62	20.83	20.83	21.12	20.53	5.04M
August 14, 2025	20.14	20.88	20.88	21.12	19.98	11.51M
August 13, 2025	20.71	20.16	20.16	20.73	19.98	8.16M
August 12, 2025	20.47	20.62	20.62	20.94	20.29	4.4M
August 11, 2025	20.27	20.26	20.26	20.55	20.17	3.75M
August 08, 2025	20.54	20.34	20.34	20.54	20.21	2.79M
August 07, 2025	20.42	20.5	20.5	20.73	20.06	4.25M
August 06, 2025	20.69	20.53	20.53	20.69	20.44	3.14M
August 05, 2025	20.22	20.75	20.75	20.86	20.1	6.97M
August 04, 2025	19.52	20.22	20.22	20.3	19.52	6.46M
August 01, 2025	20.06	19.66	19.66	20.06	19.5	6.04M
July 31, 2025	20.05	20.06	20.06	20.37	19.92	6.23M
July 30, 2025	20.44	20.03	20.03	20.44	19.88	9.05M
July 29, 2025	20.81	20.47	20.47	20.84	20.06	11.07M
July 28, 2025	21	20.8	20.8	21	20.71	4.48M
July 25, 2025	20.8	20.84	20.84	21.58	20.7	10.23M
July 24, 2025	22.08	20.87	20.87	22.12	20.68	15.84M
July 23, 2025	22.24	22.16	22.16	22.7	22.08	3.71M
July 22, 2025	22.3	22.38	22.38	23.36	22.18	7.59M
July 21, 2025	22.17	22.37	22.37	22.45	21.52	7.27M
July 18, 2025	22.5	22.35	22.35	22.9	22.15	5.32M
July 17, 2025	22.14	22.32	22.32	22.41	21.55	7.54M
July 16, 2025	22.07	22.16	22.16	22.54	21.99	4.98M
July 15, 2025	22.14	22.08	22.08	22.39	21.91	5.78M
July 14, 2025	21.77	22.36	22.36	22.36	21.5	10.41M
July 11, 2025	21.1	21.4	21.4	22.1	20.95	5.97M
July 10, 2025	21.89	21.31	21.31	22.3	21.2	8.3M
July 09, 2025	21.06	21.84	21.84	22.13	20.8	14.52M
July 08, 2025	21.37	21.06	21.06	21.45	20.78	8.59M
July 07, 2025	22.09	21.45	21.45	22.43	21.25	6.93M

Shandong Bailong Chuangyuan Bio-Tech Co., Ltd. (605016.SS) SHH