Hebei Changshan Biochemical Pharmaceutical Co., Ltd. (SHE:300255)
China
· Delayed Price · Currency is CNY 42.60
-0.30 (-0.70%)
At close: Mar 9, 2026
SHE:300255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.00 | 43.33 | 41.58 | 42.90 | 42.90 | 1.68% | 14,241,686 |
| Mar 5, 2026 | 42.33 | 42.87 | 41.40 | 42.19 | 42.19 | 0.69% | 15,721,410 |
| Mar 4, 2026 | 44.50 | 44.60 | 41.18 | 41.90 | 41.90 | -5.88% | 25,029,090 |
| Mar 3, 2026 | 44.88 | 46.69 | 43.26 | 44.52 | 44.52 | -1.09% | 23,268,230 |
| Mar 2, 2026 | 45.59 | 45.96 | 44.30 | 45.01 | 45.01 | -3.52% | 15,984,490 |
| Feb 27, 2026 | 47.25 | 47.25 | 45.24 | 46.65 | 46.65 | -1.27% | 21,570,690 |
| Feb 26, 2026 | 46.60 | 47.47 | 45.80 | 47.25 | 47.25 | 1.33% | 22,685,570 |
| Feb 25, 2026 | 43.02 | 49.49 | 42.83 | 46.63 | 46.63 | 8.87% | 35,694,610 |
| Feb 24, 2026 | 43.20 | 43.48 | 42.22 | 42.83 | 42.83 | -0.79% | 14,206,640 |
| Feb 13, 2026 | 43.49 | 44.65 | 42.53 | 43.17 | 43.17 | -0.74% | 20,364,204 |
| Feb 12, 2026 | 46.39 | 46.59 | 42.00 | 43.49 | 43.49 | -6.11% | 37,432,130 |
| Feb 11, 2026 | 47.89 | 48.00 | 46.30 | 46.32 | 46.32 | -3.10% | 13,014,560 |
| Feb 10, 2026 | 47.33 | 48.60 | 47.08 | 47.80 | 47.80 | 1.16% | 14,681,050 |
| Feb 9, 2026 | 46.97 | 47.55 | 46.24 | 47.25 | 47.25 | 1.29% | 12,374,810 |
| Feb 6, 2026 | 46.50 | 47.50 | 45.40 | 46.65 | 46.65 | 1.19% | 16,812,235 |
| Feb 5, 2026 | 48.66 | 48.76 | 45.20 | 46.10 | 46.10 | -5.20% | 23,042,220 |
| Feb 4, 2026 | 50.15 | 50.18 | 46.50 | 48.63 | 48.63 | -3.09% | 24,615,160 |
| Feb 3, 2026 | 49.50 | 50.38 | 48.30 | 50.18 | 50.18 | 3.29% | 17,505,470 |
| Feb 2, 2026 | 54.48 | 54.54 | 48.09 | 48.58 | 48.58 | -12.29% | 36,132,070 |
| Jan 30, 2026 | 52.60 | 57.00 | 52.60 | 55.39 | 55.39 | 5.28% | 27,736,590 |
| Jan 29, 2026 | 54.86 | 55.48 | 52.38 | 52.61 | 52.61 | -4.52% | 16,956,332 |
| Jan 28, 2026 | 54.98 | 57.90 | 54.68 | 55.10 | 55.10 | 0.15% | 16,283,890 |
| Jan 27, 2026 | 54.89 | 55.77 | 53.40 | 55.02 | 55.02 | 0.42% | 13,579,410 |
| Jan 26, 2026 | 57.97 | 57.98 | 54.17 | 54.79 | 54.79 | -3.23% | 18,176,410 |
| Jan 23, 2026 | 55.81 | 56.96 | 55.60 | 56.62 | 56.62 | 1.47% | 12,636,020 |
| Jan 22, 2026 | 55.91 | 57.65 | 55.60 | 55.80 | 55.80 | -0.14% | 11,670,140 |
| Jan 21, 2026 | 55.00 | 56.50 | 54.78 | 55.88 | 55.88 | 1.03% | 11,324,300 |
| Jan 20, 2026 | 55.39 | 56.29 | 54.98 | 55.31 | 55.31 | -0.93% | 12,645,300 |
| Jan 19, 2026 | 58.50 | 58.79 | 55.80 | 55.83 | 55.83 | -3.91% | 18,076,970 |
| Jan 16, 2026 | 57.50 | 59.27 | 57.50 | 58.10 | 58.10 | 1.36% | 13,532,940 |
| Jan 15, 2026 | 58.47 | 59.22 | 57.00 | 57.32 | 57.32 | -3.11% | 14,675,427 |
| Jan 14, 2026 | 57.20 | 61.59 | 57.20 | 59.16 | 59.16 | 2.05% | 24,988,490 |
| Jan 13, 2026 | 56.33 | 58.77 | 53.94 | 57.97 | 57.97 | 0.31% | 20,594,250 |
| Jan 12, 2026 | 59.88 | 61.70 | 57.70 | 57.79 | 57.79 | -2.02% | 25,165,610 |
| Jan 9, 2026 | 60.99 | 61.11 | 56.11 | 58.98 | 58.98 | -4.41% | 26,710,710 |
| Jan 8, 2026 | 63.50 | 63.50 | 61.70 | 61.70 | 61.70 | -3.20% | 14,164,040 |
| Jan 7, 2026 | 61.40 | 64.50 | 60.91 | 63.74 | 63.74 | 3.61% | 20,599,060 |
| Jan 6, 2026 | 61.02 | 62.76 | 60.80 | 61.52 | 61.52 | 0.07% | 12,925,110 |
| Jan 5, 2026 | 62.10 | 62.76 | 60.68 | 61.48 | 61.48 | -1.00% | 14,369,590 |
| Dec 31, 2025 | 62.40 | 63.14 | 61.30 | 62.10 | 62.10 | 0.68% | 9,953,266 |
| Dec 30, 2025 | 61.47 | 62.80 | 61.33 | 61.68 | 61.68 | -0.19% | 8,920,699 |
| Dec 29, 2025 | 62.68 | 63.14 | 61.10 | 61.80 | 61.80 | -2.39% | 11,986,130 |
| Dec 26, 2025 | 63.82 | 63.91 | 61.72 | 63.31 | 63.31 | -1.43% | 10,817,600 |
| Dec 25, 2025 | 63.50 | 65.35 | 62.88 | 64.23 | 64.23 | 1.26% | 13,447,350 |
| Dec 24, 2025 | 63.30 | 64.66 | 62.93 | 63.43 | 63.43 | 0.03% | 9,931,224 |
| Dec 23, 2025 | 64.27 | 65.35 | 62.75 | 63.41 | 63.41 | -1.31% | 13,060,210 |
| Dec 22, 2025 | 62.90 | 64.96 | 62.37 | 64.25 | 64.25 | 1.53% | 11,167,200 |
| Dec 19, 2025 | 62.27 | 64.29 | 62.27 | 63.28 | 63.28 | 1.90% | 12,095,970 |
| Dec 18, 2025 | 63.22 | 64.00 | 61.90 | 62.10 | 62.10 | -2.82% | 12,713,900 |
| Dec 17, 2025 | 62.00 | 64.15 | 61.50 | 63.90 | 63.90 | 3.06% | 16,459,504 |
| Dec 16, 2025 | 65.80 | 65.96 | 56.98 | 62.00 | 62.00 | -8.43% | 34,658,157 |
| Dec 15, 2025 | 68.51 | 70.00 | 67.66 | 67.71 | 67.71 | -0.75% | 19,045,160 |
| Dec 12, 2025 | 67.88 | 69.14 | 66.58 | 68.22 | 68.22 | -0.15% | 27,972,740 |
| Dec 11, 2025 | 66.78 | 69.13 | 66.16 | 68.32 | 68.32 | 1.99% | 23,149,470 |
| Dec 10, 2025 | 64.38 | 67.46 | 63.58 | 66.99 | 66.99 | 4.02% | 21,722,830 |
| Dec 9, 2025 | 64.70 | 65.66 | 64.10 | 64.40 | 64.40 | -1.08% | 13,913,080 |
| Dec 8, 2025 | 66.33 | 66.33 | 63.00 | 65.10 | 65.10 | -2.78% | 23,937,920 |
| 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 |