Jiangsu gdk Biotechnology Co., Ltd. - 688670.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.08	17.34	17.34	18.56	17.34	3.01M
November 06, 2025	18.04	17.58	17.58	18.29	17.31	3.12M
November 05, 2025	17.2	18.09	18.09	18.48	17.15	4.35M
November 04, 2025	17.24	17.5	17.5	17.77	16.71	2.98M
November 03, 2025	17.3	17	17	17.68	16.81	2.39M
October 31, 2025	16.15	17.3	17.3	17.3	16.15	3.12M
October 30, 2025	16.33	16.1	16.1	16.33	16	1.08M
October 29, 2025	16.73	16.36	16.36	16.87	16.1	1.48M
October 28, 2025	16.48	16.64	16.64	16.79	16.3	1.38M
October 27, 2025	16.75	16.48	16.48	16.83	16.05	2.1M
October 24, 2025	16.98	16.75	16.75	16.98	16.6	1.49M
October 23, 2025	16.98	16.88	16.88	17.06	16.6	2.17M
October 22, 2025	16.55	17.03	17.03	17.34	16.4	3.81M
October 21, 2025	15.52	16.6	16.6	17.26	15.48	3.93M
October 20, 2025	15.31	15.36	15.36	15.65	15.07	1.5M
October 17, 2025	15.13	15.22	15.22	15.63	15.1	1.25M
October 16, 2025	15.18	15.08	15.08	15.34	15.06	641,217
October 15, 2025	15.17	15.22	15.22	15.49	15.12	1.08M
October 14, 2025	15.52	15.11	15.11	15.65	15.1	696,008
October 13, 2025	14.82	15.39	15.39	15.5	14.51	1.09M
October 10, 2025	15.5	15.39	15.39	15.9	15.18	1.62M
October 09, 2025	15.71	15.43	15.43	15.87	15.37	923,531
September 30, 2025	15.83	15.61	15.61	15.83	15.35	580,244
September 29, 2025	15.19	15.58	15.58	15.66	14.89	979,278
September 26, 2025	15.31	15.19	15.19	15.48	15.03	945,327
September 25, 2025	15.41	15.49	15.49	15.7	15.29	883,195
September 24, 2025	14.88	15.48	15.48	15.63	14.88	1.04M
September 23, 2025	15.36	15.14	15.14	15.36	14.32	1.06M
September 22, 2025	15.4	15.44	15.44	15.49	15.04	1.1M
September 19, 2025	15.55	15.31	15.31	15.71	15.15	964,017
September 18, 2025	16.04	15.58	15.58	16.07	15.33	1.21M
September 17, 2025	16.03	16	16	16.05	15.79	957,003
September 16, 2025	15.84	15.97	15.97	15.97	15.59	738,053
September 15, 2025	15.92	15.78	15.78	15.97	15.64	816,793
September 12, 2025	15.91	15.91	15.91	16.14	15.72	940,952
September 11, 2025	15.83	15.98	15.98	16.13	15.52	901,336
September 10, 2025	15.99	15.96	15.96	16.14	15.82	809,697
September 09, 2025	15.91	15.88	15.88	16.39	15.76	1.67M
September 08, 2025	15.54	16.05	16.05	16.3	15.51	1.74M
September 05, 2025	15.14	15.53	15.53	15.7	15.1	1.48M
September 04, 2025	15.15	15.14	15.14	15.66	15.09	1.61M
September 03, 2025	15.55	15.24	15.24	15.78	15	1.3M
September 02, 2025	15.9	15.47	15.47	15.9	15.2	1.43M
September 01, 2025	15.43	15.83	15.83	15.94	15.25	1.84M
August 29, 2025	15.6	15.32	15.32	15.8	15.13	1.81M
August 28, 2025	15.99	15.4	15.4	16.1	14.79	2.88M
August 27, 2025	16.44	15.9	15.9	16.65	15.81	2.45M
August 26, 2025	16.73	16.45	16.45	16.77	16.37	1.56M
August 25, 2025	16.76	16.65	16.65	16.84	16.48	1.85M
August 22, 2025	16.85	16.74	16.74	16.94	16.45	1.63M
August 21, 2025	16.92	16.85	16.85	17.52	16.76	1.99M
August 20, 2025	17.51	16.92	16.92	17.65	16.74	2.32M
August 19, 2025	16.28	17.05	17.05	17.74	16.28	2.72M
August 18, 2025	16.13	16.28	16.28	16.59	16.13	1.74M
August 15, 2025	16.01	16.09	16.09	16.33	15.93	1.33M
August 14, 2025	16.77	15.95	15.95	16.85	15.93	1.6M
August 13, 2025	16.77	16.67	16.67	16.87	16.39	1.57M
August 12, 2025	16.98	16.72	16.72	17.07	16.66	1.08M
August 11, 2025	16.5	16.91	16.91	16.95	16.5	1.36M
August 08, 2025	16.39	16.57	16.57	16.6	16.16	1.37M

Jiangsu gdk Biotechnology Co., Ltd. (688670.SS) SHH