Shenzhen - Delayed Quote CNY

Hebei Changshan Biochemical Pharmaceutical Co., Ltd. (300255.SZ)

11.97 +0.20 (+1.70%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.69 13.00 11.89 11.97 11.97 106,347,237
Apr 25, 2024 11.76 11.77 11.30 11.77 11.77 45,217,960
Apr 24, 2024 9.82 9.89 9.54 9.81 9.81 23,111,069
Apr 23, 2024 9.78 9.86 9.60 9.70 9.70 23,250,110
Apr 22, 2024 9.70 10.20 9.70 9.93 9.93 30,532,020
Apr 19, 2024 9.53 9.90 9.52 9.69 9.69 20,778,400
Apr 18, 2024 9.76 10.19 9.71 9.75 9.75 32,155,380
Apr 17, 2024 9.42 9.82 9.41 9.79 9.79 26,359,260
Apr 16, 2024 9.61 9.91 9.18 9.32 9.32 32,313,008
Apr 15, 2024 10.10 10.15 9.55 9.73 9.73 26,126,473
Apr 12, 2024 10.32 10.37 10.09 10.13 10.13 18,633,229
Apr 11, 2024 10.30 10.51 10.21 10.27 10.27 20,614,191
Apr 10, 2024 10.90 10.90 10.34 10.40 10.40 28,690,600
Apr 9, 2024 10.81 10.99 10.69 10.96 10.96 19,541,791
Apr 8, 2024 11.22 11.29 10.71 10.78 10.78 28,203,477
Apr 3, 2024 11.22 11.65 11.10 11.39 11.39 25,338,340
Apr 2, 2024 11.62 11.69 11.17 11.22 11.22 26,141,155
Apr 1, 2024 11.40 11.75 11.32 11.69 11.69 26,336,335
Mar 29, 2024 11.47 11.78 11.41 11.44 11.44 14,588,310
Mar 28, 2024 11.21 11.87 10.90 11.63 11.63 42,064,230
Mar 27, 2024 11.32 11.89 11.22 11.38 11.38 40,923,571
Mar 26, 2024 11.70 11.88 11.27 11.35 11.35 31,136,516
Mar 25, 2024 12.08 12.28 11.61 11.61 11.61 34,116,736
Mar 22, 2024 12.08 12.40 11.79 12.25 12.25 49,493,948
Mar 21, 2024 12.46 12.56 12.08 12.17 12.17 51,179,873
Mar 20, 2024 12.69 12.79 12.41 12.61 12.61 50,877,363
Mar 19, 2024 12.90 13.18 12.81 12.90 12.90 42,662,320
Mar 18, 2024 12.91 13.18 12.68 13.04 13.04 53,879,198
Mar 15, 2024 12.99 13.32 12.73 13.03 13.03 55,302,027
Mar 14, 2024 13.90 14.34 12.84 12.99 12.99 98,237,210
Mar 13, 2024 12.59 13.39 12.28 13.38 13.38 85,632,711
Mar 12, 2024 12.29 12.84 12.25 12.63 12.63 56,906,211
Mar 11, 2024 12.15 12.58 12.14 12.43 12.43 44,923,689
Mar 8, 2024 12.50 12.80 12.30 12.33 12.33 61,554,271
Mar 7, 2024 12.70 13.05 11.97 11.98 11.98 67,925,508
Mar 6, 2024 13.15 13.39 12.80 13.00 13.00 57,182,131
Mar 5, 2024 12.79 13.31 12.46 13.15 13.15 80,861,877
Mar 4, 2024 12.40 13.42 12.20 13.08 13.08 86,819,728
Mar 1, 2024 12.00 12.65 11.77 12.38 12.38 80,960,710
Feb 29, 2024 11.66 12.35 11.66 12.20 12.20 75,963,063
Feb 28, 2024 13.50 14.10 11.60 11.81 11.81 116,315,234
Feb 27, 2024 12.04 12.70 11.93 12.67 12.67 92,438,808
Feb 26, 2024 12.03 12.62 11.77 12.10 12.10 86,827,119
Feb 23, 2024 11.56 12.35 11.55 12.25 12.25 95,489,183
Feb 22, 2024 11.00 12.30 11.00 11.81 11.81 105,101,529
Feb 21, 2024 11.01 11.46 10.65 11.21 11.21 101,948,798
Feb 20, 2024 9.49 11.72 9.40 11.71 11.71 125,788,038
Feb 19, 2024 9.40 10.28 9.11 9.77 9.77 76,201,593
Feb 8, 2024 8.45 8.75 7.80 8.69 8.69 57,774,847
Feb 7, 2024 8.52 9.20 8.29 8.45 8.45 64,356,584
Feb 6, 2024 7.80 8.82 7.56 8.52 8.52 54,455,736
Feb 5, 2024 8.46 8.49 7.60 7.80 7.80 49,578,942
Feb 2, 2024 8.88 9.27 8.20 8.54 8.54 52,157,162
Feb 1, 2024 8.91 9.45 8.75 8.75 8.75 49,148,921
Jan 31, 2024 9.09 9.49 8.66 8.71 8.71 55,961,456
Jan 30, 2024 10.00 10.16 9.37 9.39 9.39 55,090,145
Jan 29, 2024 10.80 11.25 10.43 10.63 10.63 67,560,688
Jan 26, 2024 10.41 10.66 10.17 10.28 10.28 35,172,695
Jan 25, 2024 10.29 10.63 10.24 10.56 10.56 35,619,092
Jan 24, 2024 10.28 10.42 9.96 10.34 10.34 32,222,144
Jan 23, 2024 9.87 10.24 9.87 10.08 10.08 28,394,485
Jan 22, 2024 10.35 10.46 9.77 9.87 9.87 34,089,814
Jan 19, 2024 10.62 10.80 10.44 10.49 10.49 25,703,798
Jan 18, 2024 10.45 10.68 10.20 10.62 10.62 40,961,718
Jan 17, 2024 11.06 11.24 10.76 10.77 10.77 33,563,239
Jan 16, 2024 11.36 11.46 10.86 11.12 11.12 44,923,179
Jan 15, 2024 11.25 11.77 11.20 11.51 11.51 35,312,612
Jan 12, 2024 11.90 12.25 11.57 11.59 11.59 39,625,267
Jan 11, 2024 11.76 12.16 11.68 12.00 12.00 42,925,780
Jan 10, 2024 12.13 12.25 11.44 11.62 11.62 57,086,369
Jan 9, 2024 12.75 12.98 12.38 12.49 12.49 33,780,442
Jan 8, 2024 13.18 13.18 12.16 12.49 12.49 48,322,755
Jan 5, 2024 13.72 14.23 13.22 13.50 13.50 67,725,001
Jan 4, 2024 13.20 14.00 12.91 13.82 13.82 80,434,186
Jan 3, 2024 12.85 13.28 12.71 13.00 13.00 41,975,346
Jan 2, 2024 12.91 13.28 12.82 12.89 12.89 36,062,646
Dec 29, 2023 12.75 13.23 12.73 13.01 13.01 40,909,303
Dec 28, 2023 12.80 13.27 12.10 12.95 12.95 55,712,191
Dec 27, 2023 13.15 13.29 12.71 12.88 12.88 51,656,561
Dec 26, 2023 13.07 13.93 12.98 13.39 13.39 64,194,774
Dec 25, 2023 13.35 13.54 12.83 13.05 13.05 46,458,316
Dec 22, 2023 13.18 13.79 12.91 13.61 13.61 68,219,721
Dec 21, 2023 13.61 13.81 12.53 13.21 13.21 66,553,542
Dec 20, 2023 14.05 14.67 13.74 13.80 13.80 55,554,678
Dec 19, 2023 14.65 14.75 14.02 14.19 14.19 58,526,418
Dec 18, 2023 14.35 15.30 14.35 14.78 14.78 74,326,518
Dec 15, 2023 15.01 15.12 13.96 14.31 14.31 88,992,857
Dec 14, 2023 14.97 15.85 14.50 15.37 15.37 105,375,748
Dec 13, 2023 14.88 16.30 14.84 14.96 14.96 122,231,769
Dec 12, 2023 14.08 15.59 13.98 14.89 14.89 103,826,317
Dec 11, 2023 14.11 14.88 13.83 14.38 14.38 72,627,438
Dec 8, 2023 13.45 14.98 13.40 14.35 14.35 108,612,459
Dec 7, 2023 14.70 14.96 13.85 13.85 13.85 96,518,215
Dec 6, 2023 15.21 15.44 14.23 14.63 14.63 146,470,392
Dec 5, 2023 13.00 15.49 12.84 15.49 15.49 170,175,601
Dec 4, 2023 12.55 12.99 12.44 12.91 12.91 59,892,086
Dec 1, 2023 12.70 13.23 12.58 12.77 12.77 61,204,161
Nov 30, 2023 12.90 13.05 12.32 12.64 12.64 67,482,327
Nov 29, 2023 13.12 13.40 12.92 12.98 12.98 60,242,697
Nov 28, 2023 13.97 14.18 12.82 13.28 13.28 95,818,656
Nov 27, 2023 15.83 16.36 13.80 14.00 14.00 123,208,224
Nov 24, 2023 15.00 16.58 14.50 15.82 15.82 149,728,063
Nov 23, 2023 13.63 16.20 13.60 15.55 15.55 162,707,568
Nov 22, 2023 12.33 14.52 12.09 13.99 13.99 169,338,743
Nov 21, 2023 12.10 12.90 11.93 12.58 12.58 118,408,467
Nov 20, 2023 11.97 12.40 11.91 12.10 12.10 64,745,820
Nov 17, 2023 12.15 12.29 11.55 11.97 11.97 75,487,220
Nov 16, 2023 11.93 12.68 11.93 12.08 12.08 86,245,717
Nov 15, 2023 12.38 12.51 11.88 12.08 12.08 80,845,425
Nov 14, 2023 12.36 12.85 12.10 12.45 12.45 95,124,401
Nov 13, 2023 12.10 12.39 11.58 12.27 12.27 95,764,125
Nov 10, 2023 11.36 12.98 11.36 12.30 12.30 141,223,491
Nov 9, 2023 12.49 12.83 11.36 11.60 11.60 123,739,057
Nov 8, 2023 11.75 12.76 11.65 12.57 12.57 130,350,323
Nov 7, 2023 11.88 12.10 11.58 11.85 11.85 93,924,960
Nov 6, 2023 11.41 11.68 11.31 11.58 11.58 91,857,752
Nov 3, 2023 11.30 11.84 11.04 11.30 11.30 105,087,664
Nov 2, 2023 12.12 12.59 11.35 11.54 11.54 123,364,566
Nov 1, 2023 12.60 13.12 12.42 12.43 12.43 89,129,033
Oct 31, 2023 13.05 13.89 12.60 13.20 13.20 120,269,316
Oct 30, 2023 12.90 13.55 12.72 13.07 13.07 107,160,416
Oct 27, 2023 12.97 13.59 12.36 13.05 13.05 142,039,167
Oct 26, 2023 13.50 15.08 13.12 13.86 13.86 170,514,147
Oct 25, 2023 13.04 13.90 12.68 13.90 13.90 153,378,392
Oct 24, 2023 13.18 13.79 12.40 13.00 13.00 138,534,950
Oct 23, 2023 13.06 14.00 13.03 13.48 13.48 114,629,966
Oct 20, 2023 14.01 14.88 13.25 13.40 13.40 160,655,713
Oct 19, 2023 17.07 17.08 14.15 14.15 14.15 167,210,531
Oct 18, 2023 16.60 17.94 15.82 17.69 17.69 154,762,090
Oct 17, 2023 16.90 17.23 16.10 17.15 17.15 135,255,507
Oct 16, 2023 16.38 17.98 16.03 17.78 17.78 171,214,123
Oct 13, 2023 14.91 17.58 14.61 16.63 16.63 199,032,259
Oct 12, 2023 15.46 15.70 13.89 15.05 15.05 151,765,623
Oct 11, 2023 14.55 15.99 14.04 14.66 14.66 165,595,123
Oct 10, 2023 15.70 16.88 13.93 14.47 14.47 196,948,821
Oct 9, 2023 14.21 16.06 13.80 16.06 16.06 153,448,186
Sep 28, 2023 13.75 16.37 12.01 13.38 13.38 203,674,406
Sep 27, 2023 11.28 13.78 11.27 13.78 13.78 186,912,786
Sep 26, 2023 10.80 11.64 10.43 11.48 11.48 178,448,205
Sep 25, 2023 9.00 11.10 8.86 11.10 11.10 198,300,529
Sep 22, 2023 8.28 9.50 8.08 9.25 9.25 160,776,597
Sep 21, 2023 8.03 8.33 7.70 8.33 8.33 129,803,534
Sep 20, 2023 7.50 8.28 7.50 8.20 8.20 155,787,895
Sep 19, 2023 7.10 8.33 7.10 7.89 7.89 174,890,793
Sep 18, 2023 6.77 7.07 6.26 6.94 6.94 142,778,931
Sep 15, 2023 6.28 7.46 6.28 6.73 6.73 152,867,047
Sep 14, 2023 6.12 7.10 6.12 6.67 6.67 160,672,329
Sep 13, 2023 6.50 6.69 5.98 6.18 6.18 133,829,885
Sep 12, 2023 5.67 6.40 5.50 6.40 6.40 100,657,213
Sep 11, 2023 4.47 5.33 4.44 5.33 5.33 58,784,100
Sep 8, 2023 4.44 4.47 4.42 4.44 4.44 3,679,280
Sep 7, 2023 4.55 4.56 4.43 4.44 4.44 5,308,380
Sep 6, 2023 4.54 4.57 4.46 4.57 4.57 4,168,320
Sep 5, 2023 4.55 4.60 4.52 4.55 4.55 3,835,880
Sep 4, 2023 4.46 4.59 4.44 4.57 4.57 5,443,400
Sep 1, 2023 4.58 4.60 4.45 4.46 4.46 6,980,600
Aug 31, 2023 4.61 4.62 4.30 4.55 4.55 22,117,970
Aug 30, 2023 4.86 4.89 4.75 4.76 4.76 7,278,300
Aug 29, 2023 4.77 4.88 4.77 4.86 4.86 4,417,100
Aug 28, 2023 4.90 4.98 4.76 4.78 4.78 6,966,300
Aug 25, 2023 4.68 4.82 4.62 4.71 4.71 6,856,400
Aug 24, 2023 4.75 4.78 4.65 4.70 4.70 5,949,557
Aug 23, 2023 4.89 4.90 4.73 4.74 4.74 8,972,900
Aug 22, 2023 4.99 5.01 4.84 4.91 4.91 6,661,000
Aug 21, 2023 5.06 5.10 4.97 4.97 4.97 5,467,600
Aug 18, 2023 5.23 5.25 5.05 5.06 5.06 7,901,980
Aug 17, 2023 5.30 5.30 5.17 5.25 5.25 8,793,640
Aug 16, 2023 5.29 5.42 5.25 5.27 5.27 12,572,598
Aug 15, 2023 5.33 5.34 5.18 5.30 5.30 11,815,582
Aug 14, 2023 5.26 5.42 5.18 5.30 5.30 15,102,767
Aug 11, 2023 5.25 5.44 5.18 5.32 5.32 21,934,843
Aug 10, 2023 5.17 5.29 5.10 5.21 5.21 19,496,312
Aug 9, 2023 4.98 5.21 4.94 5.17 5.17 18,430,132
Aug 8, 2023 4.91 4.99 4.88 4.96 4.96 5,998,180
Aug 7, 2023 5.05 5.05 4.91 4.93 4.93 5,611,085
Aug 4, 2023 5.06 5.09 5.03 5.04 5.04 5,697,936
Aug 3, 2023 4.99 5.06 4.98 5.04 5.04 5,487,300
Aug 2, 2023 5.00 5.03 4.97 4.99 4.99 3,481,847
Aug 1, 2023 5.03 5.05 5.00 5.02 5.02 3,491,380
Jul 31, 2023 5.02 5.06 5.00 5.03 5.03 5,399,180
Jul 28, 2023 4.96 5.03 4.94 5.03 5.03 4,585,423
Jul 27, 2023 4.98 5.01 4.96 4.97 4.97 3,577,993
Jul 26, 2023 4.97 4.99 4.94 4.97 4.97 3,201,018
Jul 25, 2023 4.96 4.97 4.92 4.97 4.97 5,111,716
Jul 24, 2023 4.89 4.95 4.89 4.95 4.95 6,258,678
Jul 21, 2023 4.83 4.89 4.80 4.88 4.88 3,436,284
Jul 20, 2023 4.85 4.88 4.82 4.83 4.83 2,359,152
Jul 19, 2023 4.86 4.86 4.82 4.83 4.83 2,678,496
Jul 18, 2023 4.86 4.88 4.82 4.86 4.86 1,844,080
Jul 17, 2023 4.86 4.87 4.80 4.87 4.87 2,416,900
Jul 14, 2023 4.90 4.90 4.86 4.87 4.87 2,797,739
Jul 13, 2023 4.88 4.92 4.88 4.90 4.90 2,817,277
Jul 12, 2023 4.94 4.94 4.88 4.88 4.88 3,928,600
Jul 11, 2023 4.94 4.94 4.90 4.93 4.93 3,059,834
Jul 10, 2023 4.96 4.96 4.90 4.91 4.91 2,886,709
Jul 7, 2023 4.90 4.97 4.88 4.95 4.95 4,399,709
Jul 6, 2023 4.94 4.94 4.89 4.90 4.90 3,740,680
Jul 5, 2023 4.97 4.98 4.92 4.94 4.94 3,171,304
Jul 4, 2023 5.02 5.02 4.94 4.96 4.96 5,312,900
Jul 3, 2023 5.01 5.03 4.97 5.01 5.01 4,451,177
Jun 30, 2023 4.95 5.05 4.95 5.00 5.00 3,437,603
Jun 29, 2023 4.92 5.00 4.92 4.95 4.95 3,646,916
Jun 28, 2023 4.96 5.04 4.90 4.95 4.95 3,750,300
Jun 27, 2023 0.01 Dividend
Jun 27, 2023 4.87 5.00 4.87 5.00 5.00 4,064,112
Jun 26, 2023 4.98 5.01 4.87 4.88 4.88 5,812,609
Jun 21, 2023 5.01 5.18 4.98 5.01 5.00 6,086,400
Jun 20, 2023 5.09 5.09 5.01 5.01 5.00 4,612,300
Jun 19, 2023 5.10 5.13 5.06 5.07 5.06 4,546,696
Jun 16, 2023 5.15 5.15 5.06 5.12 5.11 6,260,600
Jun 15, 2023 5.08 5.13 5.03 5.13 5.12 4,495,796
Jun 14, 2023 5.04 5.09 5.03 5.08 5.07 4,628,060
Jun 13, 2023 5.09 5.14 5.04 5.05 5.04 5,449,469
Jun 12, 2023 5.12 5.15 5.01 5.11 5.10 7,251,666
Jun 9, 2023 5.23 5.27 5.12 5.15 5.14 14,172,600
Jun 8, 2023 5.45 5.47 5.24 5.25 5.24 9,715,791
Jun 7, 2023 5.36 5.59 5.33 5.43 5.42 14,367,782
Jun 6, 2023 5.39 5.44 5.30 5.36 5.35 8,529,730
Jun 5, 2023 5.30 5.49 5.27 5.41 5.40 11,125,980
Jun 2, 2023 5.23 5.34 5.17 5.27 5.26 9,534,220
Jun 1, 2023 5.24 5.28 5.16 5.22 5.21 6,695,365
May 31, 2023 5.18 5.38 5.18 5.24 5.23 9,043,092
May 30, 2023 5.16 5.25 5.11 5.19 5.18 6,980,500
May 29, 2023 5.23 5.28 5.15 5.18 5.17 5,095,122
May 26, 2023 5.17 5.24 5.08 5.23 5.22 6,366,442
May 25, 2023 5.25 5.29 5.11 5.14 5.13 8,796,837
May 24, 2023 5.16 5.38 5.12 5.29 5.28 17,950,824
May 23, 2023 4.98 5.38 4.95 5.28 5.27 19,948,419
May 22, 2023 4.96 5.05 4.94 4.97 4.96 5,655,823
May 19, 2023 4.95 5.01 4.90 4.99 4.98 5,322,581
May 18, 2023 5.00 5.03 4.93 4.96 4.95 4,424,560
May 17, 2023 5.04 5.04 4.94 5.00 4.99 4,381,887
May 16, 2023 5.03 5.07 4.98 5.04 5.03 5,688,020
May 15, 2023 4.97 5.05 4.90 5.04 5.03 7,173,375
May 12, 2023 5.02 5.06 4.99 4.99 4.98 6,280,080
May 11, 2023 5.04 5.10 5.01 5.01 5.00 6,658,133
May 10, 2023 5.09 5.14 5.02 5.05 5.04 5,900,111
May 9, 2023 5.17 5.22 5.11 5.12 5.11 4,804,699
May 8, 2023 5.22 5.27 5.16 5.17 5.16 5,651,346
May 5, 2023 5.35 5.35 5.19 5.22 5.21 5,515,337
May 4, 2023 5.18 5.33 5.17 5.31 5.30 6,387,882
Apr 28, 2023 5.17 5.23 5.11 5.22 5.21 5,202,391
Apr 27, 2023 5.00 5.20 5.00 5.17 5.16 7,134,980
Apr 26, 2023 4.97 5.06 4.97 5.05 5.04 4,982,380

Related Tickers

CNTA Centessa Pharmaceuticals plc
8.92
-0.11%
 
NMRA Neumora Therapeutics, Inc.
9.15
+0.99%
 
CGON CG Oncology, Inc.
41.00
+13.26%
 
UCB.BR UCB SA
124.55
+0.65%
 
GLYC GlycoMimetics, Inc.
1.6400
-4.09%
 
DAWN Day One Biopharmaceuticals, Inc.
14.92
+12.94%
 
BLUE bluebird bio, Inc.
0.9228
+1.13%
 
IBRX ImmunityBio, Inc.
7.35
+43.84%