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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	65.77	64.39	64.39	66.88	64.09	1.27M
February 12, 2026	67.33	66.51	66.51	68.08	66.05	1.48M
February 11, 2026	69.5	67.5	67.5	70.99	67.28	1.46M
February 10, 2026	66.96	70	70	70.58	66.79	2.47M
February 09, 2026	66.21	67.4	67.4	67.9	65.66	2.7M
February 06, 2026	69.5	66.21	66.21	69.67	65.9	3.37M
February 05, 2026	68.32	69.7	69.7	71	67.01	3.58M
February 04, 2026	68.9	68.01	68.01	70.5	67.68	4.78M
February 03, 2026	66	68.9	68.9	69.1	63.6	6.46M
February 02, 2026	61.5	63.3	63.3	66.99	61	5.65M
January 30, 2026	59	61.6	61.6	62.5	58.7	3.64M
January 29, 2026	56.08	59	59	59.58	55.19	2.44M
January 28, 2026	56.9	56.4	56.4	56.9	54.96	1.84M
January 27, 2026	58.33	56.35	56.35	58.4	55.8	1.15M
January 26, 2026	57.99	58.58	58.58	58.58	54.97	2.24M
January 23, 2026	57.8	58.58	58.58	58.81	57.37	488,203
January 22, 2026	58.7	57.8	57.8	59.05	57	900,888
January 21, 2026	58.65	58.44	58.44	59.4	58.01	589,390
January 20, 2026	58.5	58.72	58.72	59.34	57.7	908,480
January 19, 2026	58.29	58.98	58.98	59.47	58.29	624,319
January 16, 2026	60.2	59	59	60.2	58.5	1.01M
January 15, 2026	58.5	59.54	59.54	60.5	58.5	1.23M
January 14, 2026	61.22	59.18	59.18	62.35	58.92	2.22M
January 13, 2026	63.69	61.69	61.69	64.8	61.2	1.74M
January 12, 2026	64.4	62.5	62.5	64.58	61.51	2.38M
January 09, 2026	63.8	64.58	64.58	64.79	61.82	2.43M
January 08, 2026	63.01	63.62	63.62	66.88	62.83	4.62M
January 07, 2026	59.7	59.8	59.8	60.53	59.17	1.88M
January 06, 2026	60.44	59.82	59.82	60.62	58.51	2.27M
January 05, 2026	62.03	60.7	60.7	62.87	60.18	1.79M
December 31, 2025	60.3	61.55	61.55	61.73	59.62	1.58M
December 30, 2025	58.3	60.51	60.51	61.16	58.3	1.46M
December 29, 2025	60.88	59.5	59.5	61	58.18	1.9M
December 26, 2025	57.73	59.95	59.95	60.39	57.7	1.78M
December 25, 2025	57.8	58.27	58.27	58.62	57.28	872,990
December 24, 2025	57.98	57.95	57.95	59.03	57.09	991,634
December 23, 2025	59.05	58.8	58.8	60.15	58.23	1.24M
December 22, 2025	57.85	58.56	58.56	59	56.32	1.11M
December 19, 2025	57.18	57.28	57.28	59	56.39	753,992
December 18, 2025	57.51	56.75	56.75	58.11	56.18	1.11M
December 17, 2025	56.6	57.89	57.89	58.11	55.64	638,319
December 16, 2025	57.02	56.3	56.3	57.5	55.25	878,667
December 15, 2025	58.15	57.37	57.37	58.68	56	848,386
December 12, 2025	58.98	58.5	58.5	59.58	57.1	1.19M
December 11, 2025	56.35	58.58	58.58	58.96	55.41	2.02M
December 10, 2025	55.38	56.35	56.35	56.58	54.75	775,686
December 09, 2025	54.7	55.38	55.38	57.28	54.01	1.07M
December 08, 2025	54.2	54.89	54.89	55.58	53.6	862,769
December 05, 2025	54.31	54.36	54.36	54.58	53.13	638,815
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

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