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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.79	20.5	20.5	20.99	20.44	2.38M
December 03, 2025	20.71	20.92	20.92	21.08	20.45	2.88M
December 02, 2025	21.03	20.79	20.79	21.11	20.6	2.55M
December 01, 2025	21.06	21.02	21.02	21.24	20.83	2.72M
November 28, 2025	20.66	21.2	21.2	21.29	20.54	5.98M
November 27, 2025	20.8	20.66	20.66	20.9	20.55	1.96M
November 26, 2025	20.78	20.78	20.78	21.12	20.68	2.61M
November 25, 2025	20.33	20.78	20.78	21.18	20.23	4.92M
November 24, 2025	19.8	20.23	20.23	20.37	19.47	4.56M
November 21, 2025	20.28	19.5	19.5	20.48	19.41	5.07M
November 20, 2025	20.89	20.5	20.5	21.04	20.33	2.34M
November 19, 2025	20.71	20.88	20.88	21.16	20.55	2.97M
November 18, 2025	20.58	20.81	20.81	21.14	20.58	4.32M
November 17, 2025	21.2	20.84	20.84	21.55	20.66	4.61M
November 14, 2025	21.93	21.28	21.28	22.01	21.25	4.03M
November 13, 2025	21.21	21.9	21.9	21.95	21.21	5.39M
November 12, 2025	21.6	21.5	21.5	21.75	21.3	3.72M
November 11, 2025	21.42	21.77	21.77	21.88	21.22	5.06M
November 10, 2025	21.15	21.59	21.59	21.75	20.84	5.84M
November 07, 2025	20.85	21.15	21.15	21.3	20.7	4.53M
November 06, 2025	20.2	20.94	20.94	21.14	20.06	7.62M
November 05, 2025	20.32	20.24	20.24	20.5	19.97	3.02M
November 04, 2025	20.5	20.39	20.39	20.87	20.23	3.75M
November 03, 2025	20.28	20.6	20.6	21.24	20.21	5.54M
October 31, 2025	19.5	20.23	20.23	20.65	19.5	8.25M
October 30, 2025	19.58	19.45	19.45	19.77	19.31	3M
October 29, 2025	19.53	19.82	19.82	19.99	19.5	2.92M
October 28, 2025	19.75	19.61	19.61	19.79	19.41	2.85M
October 27, 2025	19.45	19.82	19.82	19.95	19.43	4.74M
October 24, 2025	19.27	19.2	19.2	19.33	19.12	1.94M
October 23, 2025	19.13	19.24	19.24	19.35	18.91	2.43M
October 22, 2025	19.24	19.15	19.15	19.43	19.08	2.4M
October 21, 2025	18.91	19.24	19.24	19.32	18.75	3.28M
October 20, 2025	19.2	18.88	18.88	19.3	18.76	4.67M
October 17, 2025	19.9	19.06	19.06	20.1	19.04	7.54M
October 16, 2025	20.22	19.98	19.98	20.46	19.93	6.62M
October 15, 2025	20.5	20.41	20.41	20.75	20.11	7.33M
October 14, 2025	22.49	20.57	20.57	23	20.28	16.47M
October 13, 2025	20.79	21.62	21.62	21.65	20.76	5.99M
October 10, 2025	20.4	21.42	21.42	21.8	20.38	9.14M
October 09, 2025	20	20.58	20.58	20.62	19.86	4.58M
September 30, 2025	20.1	20.07	20.07	20.23	19.83	3.23M
September 29, 2025	20.4	20.03	20.03	20.49	19.91	3.09M
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

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