Hebei Changshan Biochemical Pharmaceutical Co., Ltd. (SHE:300255)
China
· Delayed Price · Currency is CNY 66.96
-0.65 (-0.96%)
At close: Dec 5, 2025
SHE:300255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.50 | 67.68 | 65.10 | 66.96 | 66.96 | -0.96% | 17,068,620 |
| Dec 4, 2025 | 65.50 | 68.50 | 65.10 | 67.61 | 67.61 | 3.25% | 21,998,570 |
| Dec 3, 2025 | 64.39 | 66.90 | 64.39 | 65.48 | 65.48 | 1.76% | 18,528,600 |
| Dec 2, 2025 | 67.84 | 67.84 | 62.00 | 64.35 | 64.35 | -4.95% | 30,374,610 |
| Dec 1, 2025 | 64.03 | 68.50 | 64.00 | 67.70 | 67.70 | 8.93% | 35,368,820 |
| Nov 28, 2025 | 61.21 | 62.61 | 60.65 | 62.15 | 62.15 | 1.39% | 17,042,720 |
| Nov 27, 2025 | 62.10 | 63.45 | 60.12 | 61.30 | 61.30 | -2.26% | 24,800,620 |
| Nov 26, 2025 | 60.06 | 63.00 | 60.00 | 62.72 | 62.72 | 4.60% | 29,226,420 |
| Nov 25, 2025 | 58.50 | 60.68 | 58.03 | 59.96 | 59.96 | 2.64% | 22,791,950 |
| Nov 24, 2025 | 57.70 | 59.86 | 57.50 | 58.42 | 58.42 | 4.08% | 21,936,280 |
| Nov 21, 2025 | 56.51 | 57.70 | 55.55 | 56.13 | 56.13 | -2.04% | 18,657,210 |
| Nov 20, 2025 | 57.87 | 58.49 | 56.40 | 57.30 | 57.30 | -0.88% | 14,771,570 |
| Nov 19, 2025 | 57.08 | 59.20 | 56.60 | 57.81 | 57.81 | 1.51% | 20,025,980 |
| Nov 18, 2025 | 58.49 | 58.63 | 55.50 | 56.95 | 56.95 | -2.65% | 23,081,920 |
| Nov 17, 2025 | 59.27 | 59.63 | 57.79 | 58.50 | 58.50 | -0.68% | 23,496,040 |
| Nov 14, 2025 | 53.40 | 61.00 | 53.16 | 58.90 | 58.90 | 9.85% | 43,129,430 |
| Nov 13, 2025 | 51.95 | 54.46 | 51.84 | 53.62 | 53.62 | 3.31% | 24,447,900 |
| Nov 12, 2025 | 51.75 | 52.63 | 50.80 | 51.90 | 51.90 | 0.43% | 19,863,730 |
| Nov 11, 2025 | 53.01 | 53.20 | 51.51 | 51.68 | 51.68 | -3.00% | 24,229,480 |
| Nov 10, 2025 | 52.68 | 54.20 | 52.56 | 53.28 | 53.28 | 0.47% | 18,369,970 |
| Nov 7, 2025 | 54.00 | 56.09 | 53.00 | 53.03 | 53.03 | -0.80% | 32,103,120 |
| Nov 6, 2025 | 54.00 | 55.08 | 52.76 | 53.46 | 53.46 | -2.09% | 31,586,560 |
| Nov 5, 2025 | 54.12 | 55.75 | 52.20 | 54.60 | 54.60 | -2.22% | 51,108,290 |
| Nov 4, 2025 | 66.00 | 66.66 | 55.84 | 55.84 | 55.84 | -20.00% | 74,136,790 |
| Nov 3, 2025 | 66.00 | 71.71 | 63.01 | 69.80 | 69.80 | 5.29% | 45,919,820 |
| Oct 31, 2025 | 63.53 | 66.32 | 62.69 | 66.29 | 66.29 | 4.39% | 41,086,470 |
| Oct 30, 2025 | 57.81 | 65.00 | 57.10 | 63.50 | 63.50 | 8.51% | 49,322,320 |
| Oct 29, 2025 | 57.50 | 59.39 | 57.05 | 58.52 | 58.52 | 1.39% | 23,092,230 |
| Oct 28, 2025 | 58.10 | 59.49 | 57.39 | 57.72 | 57.72 | -0.64% | 31,099,290 |
| Oct 27, 2025 | 51.50 | 58.98 | 51.00 | 58.09 | 58.09 | 13.61% | 48,327,120 |
| Oct 24, 2025 | 51.01 | 51.98 | 50.40 | 51.13 | 51.13 | -0.14% | 15,774,110 |
| Oct 23, 2025 | 52.13 | 52.49 | 50.75 | 51.20 | 51.20 | -2.33% | 15,642,130 |
| Oct 22, 2025 | 51.30 | 53.00 | 50.70 | 52.42 | 52.42 | 1.71% | 26,290,180 |
| Oct 21, 2025 | 50.97 | 52.50 | 50.30 | 51.54 | 51.54 | 1.10% | 25,126,980 |
| Oct 20, 2025 | 48.74 | 51.99 | 48.18 | 50.98 | 50.98 | 4.60% | 28,080,270 |
| Oct 17, 2025 | 48.55 | 50.09 | 48.12 | 48.74 | 48.74 | 0.52% | 17,564,330 |
| Oct 16, 2025 | 49.75 | 50.66 | 48.10 | 48.49 | 48.49 | -3.41% | 20,970,740 |
| Oct 15, 2025 | 48.80 | 51.11 | 46.69 | 50.20 | 50.20 | 3.44% | 29,261,590 |
| Oct 14, 2025 | 49.30 | 50.28 | 48.17 | 48.53 | 48.53 | 0.14% | 16,928,110 |
| Oct 13, 2025 | 47.42 | 49.40 | 47.18 | 48.46 | 48.46 | -2.12% | 17,839,600 |
| Oct 10, 2025 | 49.32 | 49.99 | 48.78 | 49.51 | 49.51 | 0.45% | 22,262,720 |
| Oct 9, 2025 | 45.60 | 50.77 | 45.60 | 49.29 | 49.29 | 8.21% | 39,442,270 |
| Sep 30, 2025 | 45.00 | 46.36 | 44.90 | 45.55 | 45.55 | 2.73% | 15,318,410 |
| Sep 29, 2025 | 43.86 | 44.95 | 43.01 | 44.34 | 44.34 | 1.09% | 14,955,940 |
| Sep 26, 2025 | 45.10 | 45.35 | 43.02 | 43.86 | 43.86 | -3.16% | 17,401,880 |
| Sep 25, 2025 | 46.32 | 46.60 | 45.20 | 45.29 | 45.29 | -2.22% | 15,502,970 |
| Sep 24, 2025 | 44.36 | 47.09 | 43.88 | 46.32 | 46.32 | 4.14% | 22,822,910 |
| Sep 23, 2025 | 46.06 | 46.17 | 43.75 | 44.48 | 44.48 | -3.43% | 16,430,000 |
| Sep 22, 2025 | 45.20 | 46.12 | 44.81 | 46.06 | 46.06 | 2.63% | 16,624,560 |
| Sep 19, 2025 | 46.11 | 46.69 | 44.80 | 44.88 | 44.88 | -3.71% | 19,756,020 |
| Sep 18, 2025 | 46.58 | 47.32 | 45.88 | 46.61 | 46.61 | 0.32% | 20,683,620 |
| Sep 17, 2025 | 46.55 | 47.10 | 46.30 | 46.46 | 46.46 | -1.69% | 16,898,550 |
| Sep 16, 2025 | 48.57 | 48.64 | 46.04 | 47.26 | 47.26 | -4.87% | 32,968,890 |
| Sep 15, 2025 | 50.51 | 50.97 | 49.56 | 49.68 | 49.68 | -0.94% | 19,789,790 |
| Sep 12, 2025 | 49.25 | 50.89 | 48.76 | 50.15 | 50.15 | 2.39% | 29,135,940 |
| Sep 11, 2025 | 46.85 | 50.08 | 45.18 | 48.98 | 48.98 | 3.42% | 30,051,230 |
| Sep 10, 2025 | 46.97 | 47.46 | 46.64 | 47.36 | 47.36 | 0.30% | 13,471,260 |
| Sep 9, 2025 | 49.00 | 49.35 | 47.20 | 47.22 | 47.22 | -3.53% | 19,335,980 |
| Sep 8, 2025 | 47.99 | 49.60 | 47.99 | 48.95 | 48.95 | 2.86% | 23,352,920 |
| Sep 5, 2025 | 47.58 | 47.90 | 45.51 | 47.59 | 47.59 | 0.02% | 22,454,740 |
| Sep 4, 2025 | 49.40 | 50.54 | 46.10 | 47.58 | 47.58 | -3.12% | 31,448,140 |
| Sep 3, 2025 | 48.98 | 53.35 | 48.75 | 49.11 | 49.11 | 0.88% | 37,294,500 |
| Sep 2, 2025 | 50.99 | 51.63 | 48.15 | 48.68 | 48.68 | -4.27% | 31,487,420 |
| Sep 1, 2025 | 50.62 | 51.50 | 50.05 | 50.85 | 50.85 | 0.85% | 24,969,770 |
| Aug 29, 2025 | 50.89 | 52.16 | 50.10 | 50.42 | 50.42 | -0.57% | 28,552,880 |
| Aug 28, 2025 | 50.08 | 51.27 | 48.65 | 50.71 | 50.71 | -0.33% | 32,228,840 |
| Aug 27, 2025 | 54.00 | 54.80 | 50.80 | 50.88 | 50.88 | -4.75% | 41,695,630 |
| Aug 26, 2025 | 52.95 | 53.90 | 52.60 | 53.42 | 53.42 | 0.32% | 34,044,450 |
| Aug 25, 2025 | 47.30 | 54.27 | 47.05 | 53.25 | 53.25 | 12.84% | 68,389,640 |
| Aug 22, 2025 | 48.00 | 48.72 | 46.77 | 47.19 | 47.19 | -1.30% | 26,193,850 |
| Aug 21, 2025 | 47.75 | 48.60 | 47.40 | 47.81 | 47.81 | -0.56% | 21,153,580 |
| Aug 20, 2025 | 48.39 | 49.70 | 47.75 | 48.08 | 48.08 | -2.38% | 32,631,620 |
| Aug 19, 2025 | 50.81 | 51.50 | 49.20 | 49.25 | 49.25 | -3.07% | 39,975,270 |
| Aug 18, 2025 | 49.21 | 51.26 | 49.01 | 50.81 | 50.81 | 3.27% | 45,257,100 |
| Aug 15, 2025 | 48.27 | 49.80 | 47.79 | 49.20 | 49.20 | 2.12% | 36,640,630 |
| Aug 14, 2025 | 48.01 | 50.33 | 47.81 | 48.18 | 48.18 | -0.27% | 49,527,630 |
| Aug 13, 2025 | 45.25 | 50.77 | 44.68 | 48.31 | 48.31 | 7.86% | 56,249,940 |
| Aug 12, 2025 | 45.50 | 45.66 | 43.68 | 44.79 | 44.79 | 0.74% | 35,683,140 |
| Aug 11, 2025 | 40.90 | 46.50 | 40.70 | 44.46 | 44.46 | 8.52% | 55,729,100 |
| Aug 8, 2025 | 40.98 | 42.49 | 40.50 | 40.97 | 40.97 | 0.02% | 24,673,600 |
| Aug 7, 2025 | 41.65 | 42.19 | 40.91 | 40.96 | 40.96 | -2.59% | 23,586,510 |
| Aug 6, 2025 | 42.69 | 43.00 | 41.91 | 42.05 | 42.05 | -2.10% | 24,445,730 |
| Aug 5, 2025 | 43.58 | 44.60 | 42.80 | 42.95 | 42.95 | -1.11% | 28,905,990 |
| Aug 4, 2025 | 41.51 | 43.80 | 40.66 | 43.43 | 43.43 | 3.28% | 40,558,200 |
| Aug 1, 2025 | 42.38 | 43.40 | 41.81 | 42.05 | 42.05 | -0.59% | 30,688,850 |
| Jul 31, 2025 | 41.24 | 44.28 | 41.03 | 42.30 | 42.30 | 3.17% | 61,695,020 |
| Jul 30, 2025 | 42.00 | 42.09 | 40.50 | 41.00 | 41.00 | -2.40% | 26,426,740 |
| Jul 29, 2025 | 41.65 | 42.17 | 40.83 | 42.01 | 42.01 | -0.73% | 31,113,160 |
| Jul 28, 2025 | 41.70 | 42.57 | 41.50 | 42.32 | 42.32 | -0.28% | 21,267,380 |
| Jul 25, 2025 | 42.99 | 43.48 | 42.38 | 42.44 | 42.44 | -1.23% | 23,412,390 |
| Jul 24, 2025 | 42.48 | 44.20 | 42.48 | 42.97 | 42.97 | 1.06% | 28,692,390 |
| Jul 23, 2025 | 43.19 | 43.45 | 42.03 | 42.52 | 42.52 | -3.63% | 31,488,150 |
| Jul 22, 2025 | 43.81 | 45.63 | 43.43 | 44.12 | 44.12 | 0.55% | 35,085,920 |
| Jul 21, 2025 | 43.77 | 44.40 | 43.03 | 43.88 | 43.88 | -0.34% | 28,308,430 |
| Jul 18, 2025 | 43.54 | 44.83 | 43.30 | 44.03 | 44.03 | 0.55% | 32,490,390 |
| Jul 17, 2025 | 42.81 | 44.05 | 42.40 | 43.79 | 43.79 | 2.29% | 43,766,470 |
| Jul 16, 2025 | 40.50 | 43.89 | 38.19 | 42.81 | 42.81 | -1.81% | 70,155,990 |
| Jul 15, 2025 | 50.20 | 52.18 | 43.28 | 43.60 | 43.60 | -12.47% | 89,711,050 |
| Jul 14, 2025 | 49.42 | 50.42 | 48.54 | 49.81 | 49.81 | 2.74% | 53,473,060 |
| Jul 11, 2025 | 45.30 | 49.94 | 45.10 | 48.48 | 48.48 | 16.48% | 76,868,890 |