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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	64.58	63.23	63.23	67.22	62.6	3.28M
September 02, 2025	71.23	63	63	73.66	62.39	5.75M
September 01, 2025	64.3	69.16	69.16	70.9	64.02	5.59M
August 29, 2025	62.21	65.53	65.53	67.57	62.18	4.68M
August 28, 2025	64.18	64.5	64.5	64.5	57.81	7.53M
August 27, 2025	63.08	64.5	64.5	65.65	61.14	5.49M
August 26, 2025	70	63.08	63.08	71.89	63.01	6.8M
August 25, 2025	64.66	70.65	70.65	72.4	64.66	8.11M
August 22, 2025	63.32	63.24	63.24	64.88	61.25	2.49M
August 21, 2025	62.5	63.32	63.32	64.7	61.5	4.14M
August 20, 2025	65	62	62	65	60.18	4.66M
August 19, 2025	63.8	65.02	65.02	67.51	61.5	6.92M
August 18, 2025	61.11	62.56	62.56	64.95	60.28	5.07M
August 15, 2025	61.52	61.54	61.54	63.17	60	3.68M
August 14, 2025	63.14	61.88	61.88	64.53	61.66	3.47M
August 13, 2025	59.56	63.78	63.78	64.77	57	8.84M
August 12, 2025	59.17	57.31	57.31	59.85	55.82	4.87M
August 11, 2025	60	59.12	59.12	60	58.73	3.06M
August 08, 2025	59.76	59.5	59.5	60.93	58	3.27M

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