CSPC Innovation Pharmaceutical Co., Ltd. (SHE:300765)
China
· Delayed Price · Currency is CNY 30.67
-0.31 (-1.00%)
At close: Dec 5, 2025
SHE:300765 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.05 | 31.10 | 29.30 | 30.67 | 30.67 | -1.00% | 14,052,740 |
| Dec 4, 2025 | 30.17 | 31.80 | 29.74 | 30.98 | 30.98 | 2.86% | 14,482,860 |
| Dec 3, 2025 | 31.15 | 31.16 | 29.90 | 30.12 | 30.12 | -2.65% | 9,100,647 |
| Dec 2, 2025 | 31.96 | 32.30 | 30.71 | 30.94 | 30.94 | -3.37% | 11,777,860 |
| Dec 1, 2025 | 32.31 | 32.46 | 31.22 | 32.02 | 32.02 | -1.39% | 12,790,800 |
| Nov 28, 2025 | 32.78 | 33.11 | 31.97 | 32.47 | 32.47 | -1.70% | 9,272,072 |
| Nov 27, 2025 | 32.68 | 33.80 | 32.55 | 33.03 | 33.03 | -0.15% | 10,771,120 |
| Nov 26, 2025 | 31.92 | 34.25 | 31.66 | 33.08 | 33.08 | 4.22% | 17,935,990 |
| Nov 25, 2025 | 32.00 | 32.88 | 31.33 | 31.74 | 31.74 | 0.76% | 9,774,925 |
| Nov 24, 2025 | 31.30 | 32.00 | 30.95 | 31.50 | 31.50 | 1.78% | 11,533,750 |
| Nov 21, 2025 | 32.24 | 32.72 | 30.95 | 30.95 | 30.95 | -2.98% | 10,885,220 |
| Nov 20, 2025 | 32.27 | 32.60 | 31.80 | 31.90 | 31.90 | -1.27% | 5,001,549 |
| Nov 19, 2025 | 33.05 | 33.43 | 31.88 | 32.31 | 32.31 | -2.33% | 7,962,114 |
| Nov 18, 2025 | 33.75 | 34.06 | 32.98 | 33.08 | 33.08 | -2.19% | 8,103,908 |
| Nov 17, 2025 | 33.89 | 34.08 | 33.09 | 33.82 | 33.82 | -0.24% | 10,843,100 |
| Nov 14, 2025 | 33.90 | 34.66 | 33.30 | 33.90 | 33.90 | -1.28% | 16,844,640 |
| Nov 13, 2025 | 31.70 | 35.41 | 31.58 | 34.34 | 34.34 | 8.57% | 25,605,040 |
| Nov 12, 2025 | 31.65 | 32.30 | 31.41 | 31.63 | 31.63 | -0.22% | 9,512,812 |
| Nov 11, 2025 | 31.69 | 31.81 | 31.22 | 31.70 | 31.70 | -0.60% | 8,212,903 |
| Nov 10, 2025 | 31.60 | 31.93 | 30.97 | 31.89 | 31.89 | 1.53% | 10,770,200 |
| Nov 7, 2025 | 32.31 | 32.36 | 31.41 | 31.41 | 31.41 | -2.76% | 8,948,985 |
| Nov 6, 2025 | 32.62 | 32.68 | 32.02 | 32.30 | 32.30 | -0.92% | 9,169,835 |
| Nov 5, 2025 | 33.09 | 33.49 | 32.54 | 32.60 | 32.60 | -2.16% | 10,429,720 |
| Nov 4, 2025 | 35.00 | 35.18 | 32.98 | 33.32 | 33.32 | -5.29% | 13,748,620 |
| Nov 3, 2025 | 35.76 | 35.85 | 34.40 | 35.18 | 35.18 | -0.62% | 11,542,060 |
| Oct 31, 2025 | 34.80 | 36.60 | 34.37 | 35.40 | 35.40 | 2.40% | 20,321,430 |
| Oct 30, 2025 | 34.68 | 35.40 | 33.96 | 34.57 | 34.57 | -0.52% | 9,881,119 |
| Oct 29, 2025 | 34.40 | 34.88 | 33.86 | 34.75 | 34.75 | 0.87% | 11,393,720 |
| Oct 28, 2025 | 36.39 | 36.40 | 34.14 | 34.45 | 34.45 | -5.20% | 24,417,610 |
| Oct 27, 2025 | 36.23 | 37.77 | 35.73 | 36.34 | 36.34 | 0.30% | 16,324,690 |
| Oct 24, 2025 | 39.25 | 39.31 | 35.62 | 36.23 | 36.23 | -7.69% | 26,476,200 |
| Oct 23, 2025 | 40.84 | 41.34 | 38.51 | 39.25 | 39.25 | -4.13% | 16,878,860 |
| Oct 22, 2025 | 42.64 | 43.41 | 40.55 | 40.94 | 40.94 | -4.35% | 11,268,520 |
| Oct 21, 2025 | 43.60 | 43.86 | 42.24 | 42.80 | 42.80 | -1.86% | 6,692,059 |
| Oct 20, 2025 | 44.00 | 44.90 | 43.25 | 43.61 | 43.61 | -0.66% | 4,954,695 |
| Oct 17, 2025 | 44.01 | 44.78 | 43.22 | 43.90 | 43.90 | 0.39% | 6,187,316 |
| Oct 16, 2025 | 42.45 | 44.44 | 42.11 | 43.73 | 43.73 | 2.58% | 9,239,795 |
| Oct 15, 2025 | 42.10 | 43.08 | 41.25 | 42.63 | 42.63 | 0.90% | 9,123,119 |
| Oct 14, 2025 | 43.58 | 44.27 | 41.87 | 42.25 | 42.25 | -2.22% | 8,795,776 |
| Oct 13, 2025 | 42.47 | 44.92 | 42.30 | 43.21 | 43.21 | -1.80% | 7,944,511 |
| Oct 10, 2025 | 43.96 | 45.28 | 43.39 | 44.00 | 44.00 | -0.56% | 8,214,424 |
| Oct 9, 2025 | 47.29 | 48.71 | 43.59 | 44.25 | 44.25 | -3.64% | 12,158,910 |
| Sep 30, 2025 | 46.47 | 47.50 | 45.88 | 45.92 | 45.92 | -1.18% | 5,919,199 |
| Sep 29, 2025 | 47.70 | 47.90 | 45.91 | 46.47 | 46.47 | -2.76% | 7,181,626 |
| Sep 26, 2025 | 50.51 | 50.52 | 47.38 | 47.79 | 47.79 | -5.87% | 9,613,432 |
| Sep 25, 2025 | 51.41 | 52.20 | 50.50 | 50.77 | 50.77 | -1.24% | 5,982,393 |
| Sep 24, 2025 | 49.90 | 52.30 | 49.51 | 51.41 | 51.41 | 2.96% | 7,937,686 |
| Sep 23, 2025 | 50.15 | 52.30 | 49.62 | 49.93 | 49.93 | -1.32% | 7,875,120 |
| Sep 22, 2025 | 50.97 | 52.49 | 50.11 | 50.60 | 50.60 | -0.73% | 6,168,881 |
| Sep 19, 2025 | 53.00 | 54.54 | 50.28 | 50.97 | 50.97 | -1.60% | 10,059,670 |
| Sep 18, 2025 | 48.86 | 52.47 | 48.51 | 51.80 | 51.80 | 7.07% | 13,682,780 |
| Sep 17, 2025 | 49.30 | 49.48 | 48.06 | 48.38 | 48.38 | -1.73% | 8,107,823 |
| Sep 16, 2025 | 50.00 | 50.20 | 48.73 | 49.23 | 49.23 | -1.08% | 8,241,619 |
| Sep 15, 2025 | 52.57 | 53.69 | 49.68 | 49.77 | 49.77 | -5.11% | 11,929,350 |
| Sep 12, 2025 | 53.60 | 54.94 | 52.10 | 52.45 | 52.45 | -4.25% | 9,311,467 |
| Sep 11, 2025 | 51.49 | 55.38 | 48.50 | 54.78 | 54.78 | -2.18% | 14,886,230 |
| Sep 10, 2025 | 57.80 | 59.19 | 53.78 | 56.00 | 56.00 | -3.98% | 11,361,210 |
| Sep 9, 2025 | 56.56 | 60.00 | 56.25 | 58.32 | 58.32 | 2.69% | 8,745,370 |
| Sep 8, 2025 | 57.20 | 58.28 | 55.50 | 56.79 | 56.79 | -0.72% | 6,827,299 |
| Sep 5, 2025 | 55.50 | 57.32 | 52.80 | 57.20 | 57.20 | 2.93% | 8,173,403 |
| Sep 4, 2025 | 57.40 | 58.49 | 54.40 | 55.57 | 55.57 | -1.37% | 9,969,398 |
| Sep 3, 2025 | 56.50 | 57.45 | 55.51 | 56.34 | 56.34 | 0.48% | 7,221,339 |
| Sep 2, 2025 | 56.88 | 58.12 | 55.20 | 56.07 | 56.07 | -1.56% | 8,123,763 |
| Sep 1, 2025 | 53.38 | 57.77 | 51.89 | 56.96 | 56.96 | 6.71% | 15,943,810 |
| Aug 29, 2025 | 49.59 | 54.66 | 49.21 | 53.38 | 53.38 | 7.30% | 11,129,600 |
| Aug 28, 2025 | 50.81 | 51.83 | 48.06 | 49.75 | 49.75 | -2.45% | 8,821,569 |
| Aug 27, 2025 | 53.57 | 54.70 | 51.00 | 51.00 | 51.00 | -4.76% | 6,666,239 |
| Aug 26, 2025 | 54.47 | 54.49 | 53.00 | 53.55 | 53.55 | -1.29% | 7,664,321 |
| Aug 25, 2025 | 51.08 | 54.59 | 50.95 | 54.25 | 54.25 | 6.69% | 10,874,460 |
| Aug 22, 2025 | 50.20 | 51.08 | 49.95 | 50.85 | 50.85 | 1.50% | 6,182,159 |
| Aug 21, 2025 | 49.10 | 50.71 | 49.01 | 50.10 | 50.10 | 2.10% | 7,491,821 |
| Aug 20, 2025 | 48.72 | 49.98 | 48.57 | 49.07 | 49.07 | 0.39% | 6,638,746 |
| Aug 19, 2025 | 50.93 | 51.98 | 48.86 | 48.88 | 48.88 | -4.55% | 11,390,320 |
| Aug 18, 2025 | 53.25 | 53.58 | 50.28 | 51.21 | 51.21 | -3.38% | 12,080,430 |
| Aug 15, 2025 | 52.46 | 53.49 | 50.60 | 53.00 | 53.00 | 0.99% | 7,405,942 |
| Aug 14, 2025 | 52.87 | 53.84 | 52.47 | 52.48 | 52.48 | -0.98% | 6,882,999 |
| Aug 13, 2025 | 50.31 | 53.40 | 50.03 | 53.00 | 53.00 | 5.35% | 8,474,114 |
| Aug 12, 2025 | 50.20 | 50.76 | 49.25 | 50.31 | 50.31 | -0.16% | 5,364,693 |
| Aug 11, 2025 | 50.88 | 51.13 | 49.95 | 50.39 | 50.39 | -1.20% | 5,221,602 |
| Aug 8, 2025 | 48.66 | 51.27 | 48.60 | 51.00 | 51.00 | 4.06% | 9,210,216 |
| Aug 7, 2025 | 52.12 | 52.65 | 48.88 | 49.01 | 49.01 | -6.81% | 11,472,310 |
| Aug 6, 2025 | 51.62 | 52.83 | 50.53 | 52.59 | 52.59 | 2.00% | 7,464,640 |
| Aug 5, 2025 | 51.88 | 52.35 | 50.31 | 51.56 | 51.56 | 0.16% | 9,936,200 |
| Aug 4, 2025 | 53.55 | 54.05 | 51.23 | 51.48 | 51.48 | -4.75% | 11,272,100 |
| Aug 1, 2025 | 53.77 | 54.69 | 52.60 | 54.05 | 54.05 | 0.20% | 7,435,710 |
| Jul 31, 2025 | 57.00 | 57.57 | 53.86 | 53.94 | 53.94 | -4.11% | 10,569,370 |
| Jul 30, 2025 | 56.06 | 58.06 | 54.86 | 56.25 | 56.25 | 0.27% | 12,526,560 |
| Jul 29, 2025 | 52.94 | 58.38 | 52.00 | 56.10 | 56.10 | 7.10% | 12,852,230 |
| Jul 28, 2025 | 52.46 | 52.94 | 51.60 | 52.38 | 52.38 | 0.44% | 6,111,339 |
| Jul 25, 2025 | 52.10 | 52.66 | 51.52 | 52.15 | 52.15 | 0.27% | 4,128,340 |
| Jul 24, 2025 | 51.97 | 53.20 | 51.23 | 52.01 | 52.01 | -0.17% | 5,794,270 |
| Jul 23, 2025 | 52.10 | 52.50 | 51.11 | 52.10 | 52.10 | -0.82% | 5,897,942 |
| Jul 22, 2025 | 54.00 | 55.15 | 52.28 | 52.53 | 52.53 | -4.02% | 8,231,834 |
| Jul 21, 2025 | 56.00 | 56.48 | 53.82 | 54.73 | 54.73 | -1.88% | 8,583,912 |
| Jul 18, 2025 | 54.00 | 56.19 | 53.80 | 55.78 | 55.78 | 3.33% | 13,027,220 |
| Jul 17, 2025 | 53.30 | 55.50 | 53.08 | 53.98 | 53.98 | 1.75% | 11,113,340 |
| Jul 16, 2025 | 53.48 | 54.00 | 52.21 | 53.05 | 53.05 | -2.32% | 6,884,007 |
| Jul 15, 2025 | 51.12 | 56.10 | 50.22 | 54.31 | 54.31 | 5.81% | 14,208,880 |
| Jul 14, 2025 | 50.70 | 51.35 | 50.10 | 51.33 | 51.33 | 1.00% | 5,756,748 |
| Jul 11, 2025 | 50.17 | 51.21 | 50.03 | 50.82 | 50.82 | 1.26% | 4,225,019 |