Beijing Aosaikang Pharmaceutical Co., Ltd. (SHE:002755)
China · Delayed Price · Currency is CNY 19.57
+0.10 (0.51%)
Nov 3, 2025, 2:45 PM CST
SHE:002755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.12 | 19.64 | 18.02 | 19.47 | 19.47 | 7.21% | 26,713,000 |
| Oct 30, 2025 | 18.49 | 18.59 | 18.09 | 18.16 | 18.16 | -1.73% | 11,729,600 |
| Oct 29, 2025 | 18.76 | 18.85 | 18.25 | 18.48 | 18.48 | -2.12% | 13,034,261 |
| Oct 28, 2025 | 19.11 | 19.15 | 18.72 | 18.88 | 18.88 | -1.15% | 8,519,727 |
| Oct 27, 2025 | 18.68 | 19.18 | 18.68 | 19.10 | 19.10 | 2.36% | 13,682,140 |
| Oct 24, 2025 | 18.87 | 19.03 | 18.60 | 18.66 | 18.66 | -1.11% | 10,353,940 |
| Oct 23, 2025 | 19.56 | 19.71 | 18.70 | 18.87 | 18.87 | -3.77% | 13,095,060 |
| Oct 22, 2025 | 19.66 | 20.09 | 19.52 | 19.61 | 19.61 | 0.93% | 12,421,768 |
| Oct 21, 2025 | 19.67 | 19.83 | 19.10 | 19.43 | 19.43 | -1.17% | 13,850,832 |
| Oct 20, 2025 | 19.79 | 20.36 | 19.52 | 19.66 | 19.66 | 0.98% | 17,553,927 |
| Oct 17, 2025 | 20.35 | 20.75 | 19.40 | 19.47 | 19.47 | - | 23,313,440 |
| Oct 16, 2025 | 19.38 | 19.78 | 19.08 | 19.47 | 19.47 | 0.46% | 10,666,000 |
| Oct 15, 2025 | 18.81 | 19.38 | 18.62 | 19.38 | 19.38 | 2.43% | 9,615,302 |
| Oct 14, 2025 | 19.68 | 19.77 | 18.79 | 18.92 | 18.92 | -2.62% | 11,142,659 |
| Oct 13, 2025 | 19.10 | 20.10 | 19.08 | 19.43 | 19.43 | -2.75% | 11,417,798 |
| Oct 10, 2025 | 19.91 | 20.65 | 19.84 | 19.98 | 19.98 | 0.76% | 13,566,903 |
| Oct 9, 2025 | 20.73 | 20.77 | 19.80 | 19.83 | 19.83 | -4.34% | 15,257,368 |
| Sep 30, 2025 | 20.38 | 21.09 | 19.94 | 20.73 | 20.73 | 2.83% | 20,301,328 |
| Sep 29, 2025 | 20.23 | 20.45 | 19.58 | 20.16 | 20.16 | -3.77% | 27,603,427 |
| Sep 26, 2025 | 23.03 | 23.03 | 20.95 | 20.95 | 20.95 | -10.01% | 30,651,550 |
| Sep 25, 2025 | 21.21 | 23.28 | 21.18 | 23.28 | 23.28 | 10.02% | 12,660,960 |
| Sep 24, 2025 | 20.72 | 21.33 | 20.70 | 21.16 | 21.16 | 1.63% | 7,230,265 |
| Sep 23, 2025 | 21.38 | 21.48 | 20.44 | 20.82 | 20.82 | -2.71% | 7,199,683 |
| Sep 22, 2025 | 21.81 | 21.87 | 21.25 | 21.40 | 21.40 | -0.79% | 5,765,400 |
| Sep 19, 2025 | 21.58 | 21.88 | 21.33 | 21.57 | 21.57 | 0.09% | 8,513,128 |
| Sep 18, 2025 | 22.03 | 22.22 | 21.38 | 21.55 | 21.55 | -1.87% | 7,971,757 |
| Sep 17, 2025 | 21.97 | 22.43 | 21.70 | 21.96 | 21.96 | -0.05% | 9,057,233 |
| Sep 16, 2025 | 22.18 | 22.27 | 21.88 | 21.97 | 21.97 | -0.72% | 4,958,260 |
| Sep 15, 2025 | 22.52 | 22.66 | 21.96 | 22.13 | 22.13 | -2.51% | 10,894,350 |
| Sep 12, 2025 | 22.25 | 22.77 | 21.93 | 22.70 | 22.70 | 2.71% | 14,238,856 |
| Sep 11, 2025 | 21.59 | 22.16 | 21.40 | 22.10 | 22.10 | 1.66% | 10,265,250 |
| Sep 10, 2025 | 21.97 | 22.38 | 21.63 | 21.74 | 21.74 | -1.72% | 8,354,530 |
| Sep 9, 2025 | 22.30 | 22.79 | 21.85 | 22.12 | 22.12 | -0.76% | 11,942,580 |
| Sep 8, 2025 | 22.99 | 23.20 | 21.97 | 22.29 | 22.29 | -3.04% | 12,920,640 |
| Sep 5, 2025 | 22.64 | 23.07 | 22.20 | 22.99 | 22.99 | 0.70% | 10,923,360 |
| Sep 4, 2025 | 23.38 | 23.80 | 22.30 | 22.83 | 22.83 | -2.52% | 10,096,600 |
| Sep 3, 2025 | 23.89 | 24.12 | 23.24 | 23.42 | 23.42 | 0.39% | 10,009,710 |
| Sep 2, 2025 | 23.66 | 24.19 | 23.12 | 23.33 | 23.33 | -1.64% | 11,541,780 |
| Sep 1, 2025 | 23.80 | 24.18 | 23.12 | 23.72 | 23.72 | -1.37% | 18,080,316 |
| Aug 29, 2025 | 23.80 | 24.20 | 23.50 | 24.05 | 24.05 | 1.69% | 11,933,342 |
| Aug 28, 2025 | 23.79 | 24.08 | 22.82 | 23.65 | 23.65 | -0.76% | 11,441,281 |
| Aug 27, 2025 | 25.00 | 25.24 | 23.80 | 23.83 | 23.83 | -4.49% | 11,577,791 |
| Aug 26, 2025 | 25.52 | 25.74 | 24.93 | 24.95 | 24.95 | -2.27% | 7,473,830 |
| Aug 25, 2025 | 25.30 | 25.75 | 25.11 | 25.53 | 25.53 | 0.91% | 9,026,164 |
| Aug 22, 2025 | 25.30 | 25.40 | 24.98 | 25.30 | 25.30 | - | 6,477,389 |
| Aug 21, 2025 | 25.20 | 25.60 | 24.98 | 25.30 | 25.30 | 0.60% | 7,974,160 |
| Aug 20, 2025 | 25.30 | 25.77 | 24.81 | 25.15 | 25.15 | -1.41% | 10,453,880 |
| Aug 19, 2025 | 26.50 | 26.91 | 25.46 | 25.51 | 25.51 | -2.97% | 10,810,140 |
| Aug 18, 2025 | 26.05 | 26.45 | 25.85 | 26.29 | 26.29 | -0.23% | 10,194,360 |
| Aug 15, 2025 | 26.53 | 26.90 | 26.08 | 26.35 | 26.35 | -0.68% | 9,682,420 |