Guizhou Xinbang Pharmaceutical Co., Ltd. (SHE:002390)
China · Delayed Price · Currency is CNY 3.790
+0.040 (1.07%)
Aug 1, 2025, 3:04 PM CST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.73 | 3.84 | 3.73 | 3.79 | 3.79 | 1.07% | 33,837,700 |
| Jul 31, 2025 | 3.78 | 3.79 | 3.73 | 3.75 | 3.75 | -1.06% | 23,218,500 |
| Jul 30, 2025 | 3.77 | 3.83 | 3.75 | 3.79 | 3.79 | 0.26% | 24,968,700 |
| Jul 29, 2025 | 3.77 | 3.78 | 3.70 | 3.78 | 3.78 | 0.53% | 23,523,920 |
| Jul 28, 2025 | 3.77 | 3.82 | 3.75 | 3.76 | 3.76 | - | 18,408,000 |
| Jul 25, 2025 | 3.79 | 3.84 | 3.76 | 3.76 | 3.76 | -0.79% | 18,751,626 |
| Jul 24, 2025 | 3.73 | 3.79 | 3.72 | 3.79 | 3.79 | 1.88% | 22,276,400 |
| Jul 23, 2025 | 3.73 | 3.77 | 3.71 | 3.72 | 3.72 | -0.80% | 19,433,000 |
| Jul 22, 2025 | 3.72 | 3.75 | 3.69 | 3.75 | 3.75 | 0.81% | 19,849,174 |
| Jul 21, 2025 | 3.69 | 3.74 | 3.66 | 3.72 | 3.72 | 0.81% | 20,011,089 |
| Jul 18, 2025 | 3.69 | 3.70 | 3.63 | 3.69 | 3.69 | 0.54% | 17,304,070 |
| Jul 17, 2025 | 3.66 | 3.70 | 3.65 | 3.67 | 3.67 | 0.27% | 17,092,500 |
| Jul 16, 2025 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 1.67% | 22,045,756 |
| Jul 15, 2025 | 3.65 | 3.66 | 3.56 | 3.60 | 3.60 | -1.64% | 22,951,330 |
| Jul 14, 2025 | 3.64 | 3.66 | 3.63 | 3.66 | 3.66 | 0.83% | 17,921,930 |
| Jul 11, 2025 | 3.63 | 3.65 | 3.59 | 3.63 | 3.63 | - | 21,240,229 |
| Jul 10, 2025 | 3.59 | 3.64 | 3.58 | 3.63 | 3.63 | 0.83% | 16,770,200 |
| Jul 9, 2025 | 3.58 | 3.61 | 3.56 | 3.60 | 3.60 | 0.56% | 18,010,275 |
| Jul 8, 2025 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | 0.85% | 16,097,859 |
| Jul 7, 2025 | 3.55 | 3.60 | 3.54 | 3.55 | 3.55 | - | 17,297,826 |
| Jul 4, 2025 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 18,673,600 |
| Jul 3, 2025 | 3.52 | 3.62 | 3.52 | 3.60 | 3.60 | 2.27% | 32,505,069 |
| Jul 2, 2025 | 3.51 | 3.54 | 3.49 | 3.52 | 3.52 | - | 19,255,800 |
| Jul 1, 2025 | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | 1.15% | 18,044,810 |
| Jun 30, 2025 | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | 0.29% | 13,509,130 |
| Jun 27, 2025 | 3.45 | 3.50 | 3.45 | 3.47 | 3.47 | 0.58% | 14,524,399 |
| Jun 26, 2025 | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | -0.86% | 14,340,100 |
| Jun 25, 2025 | 3.46 | 3.49 | 3.43 | 3.48 | 3.48 | 0.58% | 17,682,600 |
| Jun 24, 2025 | 3.44 | 3.48 | 3.42 | 3.46 | 3.46 | 1.47% | 14,196,000 |
| Jun 23, 2025 | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | 0.59% | 11,560,500 |
| Jun 20, 2025 | 3.40 | 3.43 | 3.38 | 3.39 | 3.39 | -0.29% | 13,045,884 |
| Jun 19, 2025 | 3.45 | 3.46 | 3.38 | 3.40 | 3.40 | -1.73% | 15,679,683 |
| Jun 18, 2025 | 3.51 | 3.52 | 3.45 | 3.46 | 3.46 | -1.70% | 17,839,068 |
| Jun 17, 2025 | 3.55 | 3.60 | 3.50 | 3.52 | 3.52 | -0.28% | 23,593,310 |
| Jun 16, 2025 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | - | 15,788,307 |
| Jun 13, 2025 | 3.62 | 3.63 | 3.52 | 3.53 | 3.53 | -2.49% | 22,509,856 |
| Jun 12, 2025 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | -0.55% | 16,551,800 |
| Jun 11, 2025 | 3.64 | 3.67 | 3.62 | 3.64 | 3.64 | 0.28% | 14,440,399 |
| Jun 10, 2025 | 3.63 | 3.65 | 3.58 | 3.63 | 3.63 | 0.28% | 21,578,600 |
| Jun 9, 2025 | 3.57 | 3.65 | 3.56 | 3.62 | 3.62 | 1.97% | 23,109,700 |
| Jun 6, 2025 | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | -0.56% | 11,397,100 |
| Jun 5, 2025 | 3.62 | 3.63 | 3.54 | 3.57 | 3.57 | -1.38% | 20,160,200 |
| Jun 4, 2025 | 3.59 | 3.63 | 3.56 | 3.62 | 3.62 | 0.84% | 16,756,350 |
| Jun 3, 2025 | 3.53 | 3.60 | 3.50 | 3.59 | 3.59 | 1.70% | 22,255,141 |
| May 30, 2025 | 3.52 | 3.57 | 3.52 | 3.53 | 3.53 | -0.28% | 15,017,372 |
| May 29, 2025 | 3.49 | 3.55 | 3.46 | 3.54 | 3.54 | 1.43% | 17,305,617 |
| May 28, 2025 | 3.52 | 3.53 | 3.46 | 3.49 | 3.49 | -0.85% | 16,014,180 |
| May 27, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 1.73% | 14,521,016 |
| May 26, 2025 | 3.52 | 3.52 | 3.44 | 3.46 | 3.46 | -1.70% | 19,727,500 |
| May 23, 2025 | 3.50 | 3.59 | 3.49 | 3.52 | 3.52 | 0.57% | 24,866,811 |