Chengdu Easton Biopharmaceuticals Co., Ltd. - 688513.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.32	54.31	54.31	55.2	53.32	1.03M
December 03, 2025	53.87	53.62	53.62	54.24	52.9	493,019
December 02, 2025	53.88	54.12	54.12	54.38	52.34	897,810
December 01, 2025	54.31	53.53	53.53	54.31	53.03	635,304
November 28, 2025	53.31	53.88	53.88	54.3	52.51	975,761
November 27, 2025	52.61	53.48	53.48	53.98	52.19	861,850
November 26, 2025	52	52.5	52.5	54.3	51.6	1.53M
November 25, 2025	51.6	51.89	51.89	53.88	51.6	1.28M
November 24, 2025	51.49	52.05	52.05	52.6	51.49	837,369
November 21, 2025	52.82	51.41	51.41	53.89	51.41	908,970
November 20, 2025	53.17	53.43	53.43	54.2	52.25	1.49M
November 19, 2025	55.75	53.28	53.28	56.17	53.2	1.53M
November 18, 2025	56.8	56.12	56.12	57.19	56	501,956
November 17, 2025	56.56	56.78	56.78	57.33	54.51	1.42M
November 14, 2025	56.68	56.61	56.61	58.85	55.63	1.8M
November 13, 2025	56.33	57.93	57.93	58.5	55.26	2.5M
November 12, 2025	55.17	56.29	56.29	57	54.64	1.88M
November 11, 2025	55.2	54.45	54.45	55.45	54.21	569,643
November 10, 2025	54.5	55.2	55.2	55.3	53.67	1.49M
November 07, 2025	57.49	55.32	55.32	57.49	54.79	2.38M
November 06, 2025	55.97	56.83	56.83	57.29	55.02	1.48M
November 05, 2025	55.02	56.21	56.21	57.57	54.11	1.69M
November 04, 2025	61	56.11	56.11	61	55.59	2.69M
November 03, 2025	60.99	59.86	59.86	62.62	57.22	3.62M
October 31, 2025	54.12	59.45	59.45	60.49	52.4	4.96M
October 30, 2025	53.19	53.34	53.34	54.8	52.4	1.42M
October 29, 2025	55.33	53.77	53.77	55.33	51.9	3.04M
October 28, 2025	52.6	55.25	55.25	55.4	51.3	3.27M
October 27, 2025	51.3	52.43	52.43	53.49	51	2.9M
October 24, 2025	50.55	51.06	51.06	52.11	50.4	2.59M
October 23, 2025	53.8	51.21	51.21	53.8	50	2.5M
October 22, 2025	54.96	53.1	53.1	55.88	53.02	1.38M
October 21, 2025	54.09	54.43	54.43	55	53.5	1.49M
October 20, 2025	54.79	54.42	54.42	55.88	53.35	1.49M
October 17, 2025	55.85	53.88	53.88	57.45	53.5	3.01M
October 16, 2025	54.21	54.71	54.71	55.2	53.2	1.78M
October 15, 2025	51.95	53.68	53.68	54.95	50.94	2.65M
October 14, 2025	52.04	51.4	51.4	54.01	50.88	1.62M
October 13, 2025	51.98	53.24	53.24	53.97	51.14	1.35M
October 10, 2025	53.87	53.08	53.08	54.69	52.52	2.27M
October 09, 2025	55.59	53.88	53.88	56.49	53.43	2.42M
September 30, 2025	53.25	55.34	55.34	55.85	52.99	2.63M
September 29, 2025	54.5	53.3	53.3	55.27	52.74	2.77M
September 26, 2025	57.91	54.85	54.85	57.91	54.81	3.03M
September 25, 2025	59.85	58.38	58.38	61.51	57.58	3.33M
September 24, 2025	59.77	60.85	60.85	60.98	58.48	3.62M
September 23, 2025	59.49	57.84	57.84	60.99	56.8	2.3M
September 22, 2025	59.3	59.49	59.49	61.71	59	1.95M
September 19, 2025	59.19	59.2	59.2	62.98	59	3.06M
September 18, 2025	58.31	59.19	59.19	61.59	58.17	3.24M
September 17, 2025	58.74	58.14	58.14	60.2	57.6	3.32M
September 16, 2025	59.89	58.96	58.96	59.89	58.1	3.31M
September 15, 2025	58.51	59.57	59.57	63.51	58	6.63M
September 12, 2025	53.14	59.15	59.15	60.08	52.62	7.44M
September 11, 2025	53.53	52.89	52.89	53.53	49.02	5.96M
September 10, 2025	56.27	54.4	54.4	57.86	54	3.23M
September 09, 2025	59.1	56	56	60.8	55.88	4.14M
September 08, 2025	60.83	59.1	59.1	60.83	57.04	2.72M
September 05, 2025	59.21	60.35	60.35	61.18	58.11	2.57M
September 04, 2025	63.35	59.21	59.21	64.99	58.34	2.5M

Chengdu Easton Biopharmaceuticals Co., Ltd. (688513.SS) SHH