Yunnan Botanee Bio-Technology Group Co.LTD (SHE:300957)
China
· Delayed Price · Currency is CNY 40.59
+0.49 (1.22%)
At close: Dec 5, 2025
SHE:300957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.15 | 40.63 | 39.68 | 40.59 | 40.59 | 1.22% | 2,743,192 |
| Dec 4, 2025 | 40.75 | 40.80 | 39.94 | 40.10 | 40.10 | -1.52% | 2,806,607 |
| Dec 3, 2025 | 41.27 | 41.27 | 40.60 | 40.72 | 40.72 | -1.12% | 2,781,861 |
| Dec 2, 2025 | 41.51 | 41.51 | 41.08 | 41.18 | 41.18 | -0.82% | 2,349,195 |
| Dec 1, 2025 | 41.18 | 41.71 | 41.14 | 41.52 | 41.52 | 0.56% | 2,794,036 |
| Nov 28, 2025 | 41.66 | 41.78 | 40.95 | 41.29 | 41.29 | -0.94% | 3,423,606 |
| Nov 27, 2025 | 41.67 | 42.20 | 41.41 | 41.68 | 41.68 | 0.70% | 3,557,914 |
| Nov 26, 2025 | 41.83 | 42.09 | 41.35 | 41.39 | 41.39 | -1.05% | 3,646,248 |
| Nov 25, 2025 | 41.99 | 42.22 | 41.75 | 41.83 | 41.83 | -0.05% | 3,102,929 |
| Nov 24, 2025 | 41.78 | 42.08 | 41.53 | 41.85 | 41.85 | 0.29% | 2,696,564 |
| Nov 21, 2025 | 42.43 | 42.85 | 41.40 | 41.73 | 41.73 | -1.95% | 5,472,005 |
| Nov 20, 2025 | 43.55 | 43.60 | 42.48 | 42.56 | 42.56 | -2.43% | 5,346,935 |
| Nov 19, 2025 | 43.21 | 44.25 | 43.09 | 43.62 | 43.62 | 0.44% | 5,712,767 |
| Nov 18, 2025 | 44.11 | 44.30 | 43.23 | 43.43 | 43.43 | 0.12% | 5,532,875 |
| Nov 17, 2025 | 43.46 | 43.99 | 43.11 | 43.38 | 43.38 | 0.74% | 4,580,471 |
| Nov 14, 2025 | 43.02 | 44.10 | 42.91 | 43.06 | 43.06 | -0.42% | 4,667,538 |
| Nov 13, 2025 | 42.88 | 43.30 | 42.71 | 43.24 | 43.24 | 1.08% | 3,587,601 |
| Nov 12, 2025 | 43.00 | 43.25 | 42.62 | 42.78 | 42.78 | -0.51% | 3,396,925 |
| Nov 11, 2025 | 42.80 | 43.16 | 42.40 | 43.00 | 43.00 | 0.12% | 4,884,469 |
| Nov 10, 2025 | 41.75 | 43.18 | 41.60 | 42.95 | 42.95 | 3.25% | 8,452,584 |
| Nov 7, 2025 | 42.01 | 42.25 | 41.58 | 41.60 | 41.60 | -1.47% | 6,145,970 |
| Nov 6, 2025 | 44.26 | 44.30 | 42.21 | 42.22 | 42.22 | -4.89% | 11,939,380 |
| Nov 5, 2025 | 44.37 | 44.68 | 44.22 | 44.39 | 44.39 | -0.34% | 2,453,909 |
| Nov 4, 2025 | 45.01 | 45.13 | 44.48 | 44.54 | 44.54 | -1.11% | 2,444,908 |
| Nov 3, 2025 | 45.08 | 45.08 | 44.55 | 45.04 | 45.04 | 0.22% | 2,579,191 |
| Oct 31, 2025 | 44.50 | 45.20 | 44.38 | 44.94 | 44.94 | 0.88% | 3,075,265 |
| Oct 30, 2025 | 45.64 | 45.81 | 44.50 | 44.55 | 44.55 | -2.79% | 4,958,108 |
| Oct 29, 2025 | 45.35 | 45.83 | 44.91 | 45.83 | 45.83 | 0.57% | 3,340,739 |
| Oct 28, 2025 | 46.21 | 46.45 | 45.31 | 45.57 | 45.57 | -0.96% | 3,784,051 |
| Oct 27, 2025 | 45.90 | 46.44 | 45.81 | 46.01 | 46.01 | 0.63% | 3,833,495 |
| Oct 24, 2025 | 45.57 | 46.12 | 45.30 | 45.72 | 45.72 | 0.22% | 2,924,200 |
| Oct 23, 2025 | 45.67 | 45.72 | 44.89 | 45.62 | 45.62 | -0.44% | 3,274,136 |
| Oct 22, 2025 | 45.87 | 46.22 | 45.57 | 45.82 | 45.82 | -0.26% | 2,662,250 |
| Oct 21, 2025 | 45.82 | 45.99 | 45.62 | 45.94 | 45.94 | -0.02% | 3,081,750 |
| Oct 20, 2025 | 46.39 | 46.57 | 45.60 | 45.95 | 45.95 | 0.22% | 3,349,973 |
| Oct 17, 2025 | 47.45 | 47.63 | 45.76 | 45.85 | 45.85 | -2.78% | 5,169,825 |
| Oct 16, 2025 | 46.76 | 48.70 | 46.34 | 47.16 | 47.16 | 1.77% | 8,092,780 |
| Oct 15, 2025 | 45.18 | 46.63 | 45.18 | 46.34 | 46.34 | 2.80% | 5,674,937 |
| Oct 14, 2025 | 45.50 | 45.92 | 45.00 | 45.08 | 45.08 | -0.62% | 3,483,033 |
| Oct 13, 2025 | 44.90 | 45.57 | 44.66 | 45.36 | 45.36 | -1.33% | 3,121,199 |
| Oct 10, 2025 | 45.72 | 46.29 | 45.51 | 45.97 | 45.97 | 0.35% | 3,856,643 |
| Oct 9, 2025 | 45.29 | 45.83 | 45.02 | 45.81 | 45.81 | 1.62% | 3,578,049 |
| Sep 30, 2025 | 45.21 | 45.69 | 45.04 | 45.08 | 45.08 | -0.27% | 3,584,614 |
| Sep 29, 2025 | 45.72 | 45.72 | 44.65 | 45.20 | 45.20 | -1.37% | 5,623,505 |
| Sep 26, 2025 | 45.71 | 46.25 | 45.40 | 45.83 | 45.83 | - | 3,051,734 |
| Sep 25, 2025 | 45.98 | 46.46 | 45.64 | 45.83 | 45.83 | -0.76% | 3,116,363 |
| Sep 24, 2025 | 45.46 | 46.79 | 45.31 | 46.18 | 46.18 | 1.21% | 4,161,911 |
| Sep 23, 2025 | 46.70 | 46.71 | 44.93 | 45.63 | 45.63 | -2.27% | 5,205,399 |
| Sep 22, 2025 | 46.92 | 47.08 | 46.19 | 46.69 | 46.69 | -0.49% | 3,408,967 |
| Sep 19, 2025 | 47.46 | 47.60 | 46.62 | 46.92 | 46.92 | -1.14% | 5,125,295 |
| Sep 18, 2025 | 48.68 | 48.81 | 46.96 | 47.46 | 47.46 | -2.55% | 6,072,758 |
| Sep 17, 2025 | 49.13 | 49.29 | 48.47 | 48.70 | 48.70 | -0.88% | 3,834,100 |
| Sep 16, 2025 | 48.98 | 49.62 | 48.46 | 49.13 | 49.13 | 0.41% | 4,751,936 |
| Sep 15, 2025 | 49.12 | 49.43 | 48.61 | 48.93 | 48.93 | 0.06% | 4,389,833 |
| Sep 12, 2025 | 49.80 | 49.87 | 48.89 | 48.90 | 48.90 | -1.81% | 5,674,566 |
| Sep 11, 2025 | 49.52 | 49.88 | 48.71 | 49.80 | 49.80 | 0.55% | 6,560,883 |
| Sep 10, 2025 | 49.59 | 49.93 | 49.03 | 49.53 | 49.53 | -0.28% | 6,115,938 |
| Sep 9, 2025 | 50.09 | 50.49 | 49.07 | 49.67 | 49.67 | -2.32% | 8,821,600 |
| Sep 8, 2025 | 47.16 | 51.80 | 47.15 | 50.85 | 50.85 | 8.35% | 21,507,940 |
| Sep 5, 2025 | 45.95 | 46.96 | 45.43 | 46.93 | 46.93 | 2.22% | 4,390,983 |
| Sep 4, 2025 | 45.55 | 46.45 | 45.11 | 45.91 | 45.91 | 0.39% | 4,985,014 |
| Sep 3, 2025 | 46.80 | 47.07 | 45.41 | 45.73 | 45.73 | -2.22% | 4,209,225 |
| Sep 2, 2025 | 47.30 | 47.82 | 46.39 | 46.77 | 46.77 | -1.78% | 4,403,645 |
| Sep 1, 2025 | 47.30 | 47.92 | 47.05 | 47.62 | 47.62 | 0.68% | 5,257,124 |
| Aug 29, 2025 | 47.32 | 48.17 | 47.13 | 47.30 | 47.30 | 0.83% | 5,693,197 |
| Aug 28, 2025 | 47.25 | 48.65 | 45.62 | 46.91 | 46.91 | -0.11% | 8,713,174 |
| Aug 27, 2025 | 48.40 | 48.66 | 46.96 | 46.96 | 46.96 | -3.59% | 8,010,604 |
| Aug 26, 2025 | 47.00 | 49.36 | 46.82 | 48.71 | 48.71 | 3.44% | 11,457,880 |
| Aug 25, 2025 | 47.22 | 47.46 | 46.76 | 47.09 | 47.09 | -0.21% | 5,174,840 |
| Aug 22, 2025 | 46.90 | 47.22 | 46.59 | 47.19 | 47.19 | 0.60% | 5,138,289 |
| Aug 21, 2025 | 46.60 | 47.49 | 46.56 | 46.91 | 46.91 | 0.64% | 6,816,921 |
| Aug 20, 2025 | 45.81 | 46.65 | 45.61 | 46.61 | 46.61 | 1.48% | 5,370,779 |
| Aug 19, 2025 | 46.00 | 46.38 | 45.74 | 45.93 | 45.93 | 0.07% | 4,836,736 |
| Aug 18, 2025 | 45.25 | 46.25 | 45.21 | 45.90 | 45.90 | 1.55% | 5,735,340 |
| Aug 15, 2025 | 44.50 | 45.24 | 44.39 | 45.20 | 45.20 | 1.57% | 3,953,980 |
| Aug 14, 2025 | 45.72 | 45.85 | 44.50 | 44.50 | 44.50 | -2.67% | 4,384,369 |
| Aug 13, 2025 | 45.70 | 45.97 | 45.27 | 45.72 | 45.72 | 0.44% | 4,294,448 |
| Aug 12, 2025 | 45.71 | 45.85 | 45.23 | 45.52 | 45.52 | -0.20% | 3,072,802 |
| Aug 11, 2025 | 45.00 | 45.65 | 44.94 | 45.61 | 45.61 | 1.24% | 3,199,999 |
| Aug 8, 2025 | 45.60 | 45.75 | 45.04 | 45.05 | 45.05 | -1.23% | 3,039,491 |
| Aug 7, 2025 | 45.55 | 46.14 | 45.49 | 45.61 | 45.61 | 0.18% | 3,764,495 |
| Aug 6, 2025 | 45.78 | 45.85 | 45.43 | 45.53 | 45.53 | -0.35% | 2,729,910 |
| Aug 5, 2025 | 44.96 | 45.99 | 44.90 | 45.69 | 45.69 | 1.83% | 4,347,275 |
| Aug 4, 2025 | 44.84 | 44.90 | 44.39 | 44.87 | 44.87 | -0.24% | 2,680,777 |
| Aug 1, 2025 | 44.89 | 45.45 | 44.65 | 44.98 | 44.98 | 0.29% | 3,428,109 |
| Jul 31, 2025 | 45.54 | 45.54 | 44.65 | 44.85 | 44.85 | -1.82% | 4,048,433 |
| Jul 30, 2025 | 46.12 | 46.17 | 45.01 | 45.68 | 45.68 | -0.67% | 4,257,459 |
| Jul 29, 2025 | 46.39 | 46.39 | 45.35 | 45.99 | 45.99 | 0.33% | 3,458,183 |
| Jul 28, 2025 | 46.41 | 46.42 | 45.61 | 45.84 | 45.84 | -1.23% | 4,478,772 |
| Jul 25, 2025 | 46.14 | 46.92 | 45.76 | 46.41 | 46.41 | -0.92% | 7,336,749 |
| Jul 24, 2025 | 45.46 | 47.07 | 45.15 | 46.84 | 46.84 | 3.04% | 9,067,739 |
| Jul 23, 2025 | 45.08 | 45.95 | 44.98 | 45.46 | 45.46 | 0.98% | 7,164,591 |
| Jul 22, 2025 | 44.44 | 45.38 | 44.40 | 45.02 | 45.02 | 1.33% | 5,829,512 |
| Jul 21, 2025 | 44.29 | 44.50 | 44.08 | 44.43 | 44.43 | 0.47% | 3,381,600 |
| Jul 18, 2025 | 44.22 | 44.39 | 44.00 | 44.22 | 44.22 | 0.32% | 2,509,555 |
| Jul 17, 2025 | 44.11 | 44.15 | 43.81 | 44.08 | 44.08 | -0.05% | 2,923,099 |
| Jul 16, 2025 | 44.01 | 44.52 | 43.95 | 44.10 | 44.10 | 0.02% | 2,852,500 |
| Jul 15, 2025 | 44.80 | 44.95 | 43.72 | 44.09 | 44.09 | -1.50% | 3,478,800 |
| Jul 14, 2025 | 44.28 | 44.85 | 44.10 | 44.76 | 44.76 | 1.06% | 3,822,456 |
| Jul 11, 2025 | 44.20 | 44.43 | 44.08 | 44.29 | 44.29 | 0.23% | 3,664,742 |