PharmaBlock Sciences (Nanjing), Inc. (SHE:300725)
China
· Delayed Price · Currency is CNY 37.67
+0.78 (2.11%)
Mar 10, 2026, 2:25 PM CST
SHE:300725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 36.50 | 37.90 | 36.50 | 37.63 | - | 2.01% | 3,561,755 |
| Mar 9, 2026 | 36.80 | 37.07 | 36.08 | 36.89 | 36.89 | -1.52% | 6,511,959 |
| Mar 6, 2026 | 36.50 | 37.59 | 36.36 | 37.46 | 37.46 | 2.29% | 5,600,196 |
| Mar 5, 2026 | 36.93 | 37.09 | 36.37 | 36.62 | 36.62 | 0.66% | 4,906,709 |
| Mar 4, 2026 | 36.50 | 36.90 | 35.92 | 36.38 | 36.38 | -0.84% | 7,483,200 |
| Mar 3, 2026 | 38.33 | 38.57 | 36.50 | 36.69 | 36.69 | -3.88% | 9,217,847 |
| Mar 2, 2026 | 39.60 | 39.80 | 38.10 | 38.17 | 38.17 | -4.98% | 10,046,420 |
| Feb 27, 2026 | 39.88 | 40.29 | 39.85 | 40.17 | 40.17 | 0.48% | 3,925,217 |
| Feb 26, 2026 | 40.57 | 40.57 | 39.84 | 39.98 | 39.98 | -1.45% | 5,551,422 |
| Feb 25, 2026 | 40.30 | 40.70 | 40.16 | 40.57 | 40.57 | 0.95% | 4,473,348 |
| Feb 24, 2026 | 41.08 | 41.29 | 40.18 | 40.19 | 40.19 | -1.35% | 6,208,019 |
| Feb 13, 2026 | 41.38 | 41.66 | 40.72 | 40.74 | 40.74 | -1.78% | 5,433,179 |
| Feb 12, 2026 | 41.49 | 41.87 | 41.36 | 41.48 | 41.48 | 0.27% | 4,756,817 |
| Feb 11, 2026 | 41.54 | 41.77 | 41.31 | 41.37 | 41.37 | -0.89% | 4,008,058 |
| Feb 10, 2026 | 41.40 | 42.03 | 41.25 | 41.74 | 41.74 | 0.51% | 6,373,544 |
| Feb 9, 2026 | 41.66 | 41.69 | 41.06 | 41.53 | 41.53 | 1.02% | 5,313,419 |
| Feb 6, 2026 | 40.80 | 41.77 | 40.49 | 41.11 | 41.11 | 0.02% | 5,228,696 |
| Feb 5, 2026 | 41.39 | 41.70 | 40.93 | 41.10 | 41.10 | -0.96% | 5,794,721 |
| Feb 4, 2026 | 40.86 | 41.61 | 40.59 | 41.50 | 41.50 | 0.88% | 6,137,515 |
| Feb 3, 2026 | 40.58 | 41.23 | 40.10 | 41.14 | 41.14 | 2.47% | 5,477,970 |
| Feb 2, 2026 | 40.99 | 41.53 | 40.15 | 40.15 | 40.15 | -2.60% | 6,453,457 |
| Jan 30, 2026 | 41.73 | 42.46 | 40.68 | 41.22 | 41.22 | -1.39% | 8,424,931 |
| Jan 29, 2026 | 41.14 | 42.79 | 40.62 | 41.80 | 41.80 | 1.38% | 10,489,110 |
| Jan 28, 2026 | 42.14 | 42.19 | 41.15 | 41.23 | 41.23 | -2.11% | 7,121,613 |
| Jan 27, 2026 | 42.99 | 43.25 | 41.21 | 42.12 | 42.12 | -1.31% | 10,039,530 |
| Jan 26, 2026 | 43.84 | 44.04 | 42.48 | 42.68 | 42.68 | -2.93% | 11,759,440 |
| Jan 23, 2026 | 43.02 | 44.10 | 42.88 | 43.97 | 43.97 | 2.93% | 10,767,300 |
| Jan 22, 2026 | 42.50 | 43.35 | 42.48 | 42.72 | 42.72 | -0.56% | 8,130,278 |
| Jan 21, 2026 | 42.55 | 43.70 | 42.27 | 42.96 | 42.96 | 0.42% | 9,605,901 |
| Jan 20, 2026 | 43.18 | 43.60 | 42.30 | 42.78 | 42.78 | -0.35% | 10,146,170 |
| Jan 19, 2026 | 44.01 | 44.20 | 42.82 | 42.93 | 42.93 | -3.00% | 14,293,670 |
| Jan 16, 2026 | 46.90 | 46.90 | 44.00 | 44.26 | 44.26 | -5.63% | 20,371,126 |
| Jan 15, 2026 | 46.70 | 48.84 | 46.01 | 46.90 | 46.90 | -1.74% | 20,748,350 |
| Jan 14, 2026 | 47.86 | 50.00 | 46.50 | 47.73 | 47.73 | 3.16% | 38,323,340 |
| Jan 13, 2026 | 48.01 | 51.15 | 46.02 | 46.27 | 46.27 | 1.65% | 42,030,848 |
| Jan 12, 2026 | 45.03 | 46.82 | 44.68 | 45.52 | 45.52 | 5.01% | 29,399,992 |
| Jan 9, 2026 | 40.88 | 43.67 | 40.87 | 43.35 | 43.35 | 6.35% | 20,378,730 |
| Jan 8, 2026 | 40.10 | 41.08 | 39.90 | 40.76 | 40.76 | 1.65% | 7,889,761 |
| Jan 7, 2026 | 39.90 | 40.65 | 39.90 | 40.10 | 40.10 | 0.55% | 7,352,220 |
| Jan 6, 2026 | 40.21 | 40.30 | 39.60 | 39.88 | 39.88 | -0.45% | 6,347,136 |
| Jan 5, 2026 | 38.60 | 40.18 | 38.45 | 40.06 | 40.06 | 3.89% | 8,546,193 |
| Dec 31, 2025 | 38.96 | 39.43 | 38.56 | 38.56 | 38.56 | -0.95% | 3,323,486 |
| Dec 30, 2025 | 38.76 | 39.30 | 38.65 | 38.93 | 38.93 | 0.31% | 3,281,014 |
| Dec 29, 2025 | 38.88 | 39.28 | 38.68 | 38.81 | 38.81 | -0.31% | 2,994,405 |
| Dec 26, 2025 | 39.26 | 39.33 | 38.56 | 38.93 | 38.93 | -0.99% | 3,795,287 |
| Dec 25, 2025 | 39.21 | 39.50 | 38.70 | 39.32 | 39.32 | 0.38% | 4,352,463 |
| Dec 24, 2025 | 38.33 | 39.24 | 38.21 | 39.17 | 39.17 | 2.06% | 5,127,065 |
| Dec 23, 2025 | 38.54 | 38.88 | 38.35 | 38.38 | 38.38 | -0.42% | 3,016,398 |
| Dec 22, 2025 | 38.50 | 38.69 | 38.33 | 38.54 | 38.54 | -0.05% | 2,859,021 |
| Dec 19, 2025 | 38.08 | 38.99 | 37.93 | 38.56 | 38.56 | 1.34% | 4,893,301 |
| Dec 18, 2025 | 37.82 | 38.39 | 37.56 | 38.05 | 38.05 | 0.32% | 2,997,008 |
| Dec 17, 2025 | 37.53 | 37.96 | 37.04 | 37.93 | 37.93 | 1.07% | 3,430,073 |
| Dec 16, 2025 | 37.87 | 37.97 | 37.22 | 37.53 | 37.53 | -0.71% | 2,947,166 |
| Dec 15, 2025 | 38.82 | 38.82 | 37.80 | 37.80 | 37.80 | -2.73% | 4,131,780 |
| Dec 12, 2025 | 38.28 | 38.98 | 38.10 | 38.86 | 38.86 | 1.44% | 5,253,407 |
| Dec 11, 2025 | 38.35 | 38.98 | 38.19 | 38.31 | 38.31 | -0.23% | 3,645,896 |
| Dec 10, 2025 | 38.48 | 38.49 | 37.81 | 38.40 | 38.40 | -0.29% | 3,278,480 |
| Dec 9, 2025 | 38.20 | 39.24 | 38.02 | 38.51 | 38.51 | 1.05% | 6,370,186 |
| Dec 8, 2025 | 38.03 | 38.35 | 38.03 | 38.11 | 38.11 | 0.32% | 2,564,036 |
| Dec 5, 2025 | 37.65 | 37.99 | 37.07 | 37.99 | 37.99 | 1.20% | 2,422,865 |
| Dec 4, 2025 | 37.60 | 37.75 | 37.18 | 37.54 | 37.54 | -0.03% | 1,859,467 |
| Dec 3, 2025 | 38.01 | 38.06 | 37.30 | 37.55 | 37.55 | -0.87% | 2,602,034 |
| Dec 2, 2025 | 38.52 | 38.63 | 37.83 | 37.88 | 37.88 | -1.38% | 2,628,840 |
| Dec 1, 2025 | 38.24 | 38.65 | 38.21 | 38.41 | 38.41 | 0.63% | 2,834,219 |
| Nov 28, 2025 | 38.25 | 38.27 | 37.85 | 38.17 | 38.17 | 0.13% | 2,099,523 |
| Nov 27, 2025 | 38.00 | 38.34 | 37.91 | 38.12 | 38.12 | 0.11% | 3,026,433 |
| Nov 26, 2025 | 38.11 | 38.90 | 38.03 | 38.08 | 38.08 | -0.08% | 3,956,902 |
| Nov 25, 2025 | 38.10 | 38.57 | 37.83 | 38.11 | 38.11 | 0.50% | 3,957,485 |
| Nov 24, 2025 | 36.88 | 38.10 | 36.88 | 37.92 | 37.92 | 3.35% | 4,193,071 |
| Nov 21, 2025 | 38.02 | 38.47 | 36.60 | 36.69 | 36.69 | -3.83% | 6,003,387 |
| Nov 20, 2025 | 38.83 | 38.95 | 38.02 | 38.15 | 38.15 | -0.96% | 3,801,282 |
| Nov 19, 2025 | 39.50 | 39.58 | 38.43 | 38.52 | 38.52 | -2.26% | 4,174,925 |
| Nov 18, 2025 | 39.66 | 39.87 | 39.27 | 39.41 | 39.41 | -0.81% | 3,850,562 |
| Nov 17, 2025 | 40.79 | 40.98 | 39.50 | 39.73 | 39.73 | -2.60% | 6,847,705 |
| Nov 14, 2025 | 40.30 | 41.34 | 40.23 | 40.79 | 40.79 | 0.49% | 6,679,760 |
| Nov 13, 2025 | 40.17 | 40.80 | 39.80 | 40.59 | 40.59 | 1.12% | 5,604,645 |
| Nov 12, 2025 | 40.40 | 40.79 | 40.11 | 40.14 | 40.14 | -0.64% | 5,098,790 |
| Nov 11, 2025 | 40.60 | 40.77 | 39.83 | 40.40 | 40.40 | -0.44% | 5,233,807 |
| Nov 10, 2025 | 40.22 | 40.80 | 40.01 | 40.58 | 40.58 | 0.90% | 4,616,815 |
| Nov 7, 2025 | 40.63 | 40.95 | 40.19 | 40.22 | 40.22 | -1.45% | 5,148,815 |
| Nov 6, 2025 | 41.00 | 41.17 | 40.48 | 40.81 | 40.81 | -0.44% | 4,791,794 |
| Nov 5, 2025 | 40.46 | 41.34 | 40.46 | 40.99 | 40.99 | -1.06% | 4,666,222 |
| Nov 4, 2025 | 42.40 | 42.43 | 41.18 | 41.43 | 41.43 | -2.86% | 6,932,208 |
| Nov 3, 2025 | 42.90 | 43.10 | 42.18 | 42.65 | 42.65 | -0.37% | 7,730,466 |
| Oct 31, 2025 | 41.28 | 43.08 | 41.19 | 42.81 | 42.81 | 3.71% | 12,459,080 |
| Oct 30, 2025 | 42.00 | 42.30 | 41.24 | 41.28 | 41.28 | -1.62% | 6,716,954 |
| Oct 29, 2025 | 40.50 | 41.99 | 40.37 | 41.96 | 41.96 | 3.55% | 9,827,164 |
| Oct 28, 2025 | 40.58 | 41.00 | 40.41 | 40.52 | 40.52 | -0.64% | 4,498,737 |
| Oct 27, 2025 | 40.70 | 41.23 | 40.56 | 40.78 | 40.78 | 1.34% | 5,775,462 |
| Oct 24, 2025 | 39.37 | 40.35 | 39.30 | 40.24 | 40.24 | 2.21% | 6,298,909 |
| Oct 23, 2025 | 40.14 | 40.47 | 38.78 | 39.37 | 39.37 | -2.23% | 7,205,177 |
| Oct 22, 2025 | 40.42 | 41.15 | 40.24 | 40.27 | 40.27 | -0.74% | 5,044,688 |
| Oct 21, 2025 | 40.63 | 40.72 | 40.12 | 40.57 | 40.57 | 0.77% | 4,273,035 |
| Oct 20, 2025 | 40.20 | 40.52 | 39.73 | 40.26 | 40.26 | 1.16% | 3,943,809 |
| Oct 17, 2025 | 40.46 | 40.97 | 39.71 | 39.80 | 39.80 | -1.99% | 5,317,525 |
| Oct 16, 2025 | 40.33 | 41.21 | 40.06 | 40.61 | 40.61 | 0.20% | 5,950,105 |
| Oct 15, 2025 | 39.42 | 40.65 | 39.09 | 40.53 | 40.53 | 3.45% | 6,602,016 |
| Oct 14, 2025 | 40.50 | 40.99 | 39.08 | 39.18 | 39.18 | -2.63% | 6,357,247 |
| Oct 13, 2025 | 39.38 | 40.37 | 39.20 | 40.24 | 40.24 | -2.02% | 5,757,724 |
| Oct 10, 2025 | 41.34 | 41.77 | 40.93 | 41.07 | 41.07 | -1.51% | 5,712,487 |