Beijing Aosaikang Pharmaceutical Co., Ltd. (SHE:002755)
China · Delayed Price · Currency is CNY 22.19
-0.80 (-3.48%)
Sep 8, 2025, 11:45 AM CST
SHE:002755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 26.38 | 27.29 | 26.05 | 26.53 | 26.53 | 0.26% | 10,485,890 |
| Aug 13, 2025 | 26.10 | 26.56 | 25.92 | 26.46 | 26.46 | 1.26% | 13,789,870 |
| Aug 12, 2025 | 27.00 | 27.48 | 25.62 | 26.13 | 26.13 | -3.40% | 17,430,147 |
| Aug 11, 2025 | 27.09 | 27.30 | 26.54 | 27.05 | 27.05 | 0.19% | 9,626,467 |
| Aug 8, 2025 | 27.00 | 27.60 | 26.60 | 27.00 | 27.00 | -0.77% | 9,519,901 |
| Aug 7, 2025 | 27.76 | 28.45 | 26.40 | 27.21 | 27.21 | -3.34% | 16,932,058 |
| Aug 6, 2025 | 27.60 | 28.47 | 27.51 | 28.15 | 28.15 | 1.26% | 12,000,006 |
| Aug 5, 2025 | 28.16 | 28.69 | 27.30 | 27.80 | 27.80 | -1.73% | 12,284,618 |
| Aug 4, 2025 | 28.10 | 28.67 | 26.31 | 28.29 | 28.29 | -0.39% | 23,890,237 |
| Aug 1, 2025 | 27.67 | 29.00 | 27.28 | 28.40 | 28.40 | 3.46% | 19,817,048 |
| Jul 31, 2025 | 26.64 | 28.80 | 26.50 | 27.45 | 27.45 | 1.25% | 16,646,848 |
| Jul 30, 2025 | 26.60 | 28.15 | 26.55 | 27.11 | 27.11 | -2.83% | 19,907,857 |
| Jul 29, 2025 | 26.88 | 28.44 | 26.50 | 27.90 | 27.90 | 3.41% | 22,725,360 |
| Jul 28, 2025 | 26.15 | 26.98 | 26.00 | 26.98 | 26.98 | 3.13% | 14,961,451 |
| Jul 25, 2025 | 26.81 | 26.92 | 25.90 | 26.16 | 26.16 | -2.82% | 18,866,930 |
| Jul 24, 2025 | 26.58 | 27.20 | 26.30 | 26.92 | 26.92 | 1.32% | 15,646,015 |
| Jul 23, 2025 | 26.49 | 26.99 | 25.89 | 26.57 | 26.57 | -2.39% | 20,982,762 |
| Jul 22, 2025 | 26.30 | 28.40 | 25.80 | 27.22 | 27.22 | 0.81% | 23,533,578 |
| Jul 21, 2025 | 25.40 | 27.75 | 25.30 | 27.00 | 27.00 | 4.61% | 29,083,266 |
| Jul 18, 2025 | 23.99 | 26.88 | 23.99 | 25.81 | 25.81 | 5.26% | 29,639,327 |
| Jul 17, 2025 | 24.64 | 24.98 | 23.55 | 24.52 | 24.52 | 2.90% | 33,360,103 |
| Jul 16, 2025 | 21.23 | 23.83 | 21.06 | 23.83 | 23.83 | 10.02% | 42,170,862 |
| Jul 15, 2025 | 20.30 | 21.66 | 20.23 | 21.66 | 21.66 | 10.01% | 20,009,125 |
| Jul 14, 2025 | 19.32 | 19.80 | 18.90 | 19.69 | 19.69 | 1.29% | 12,459,471 |
| Jul 11, 2025 | 19.19 | 19.64 | 18.71 | 19.44 | 19.44 | 1.04% | 14,711,020 |
| Jul 10, 2025 | 19.11 | 19.43 | 18.76 | 19.24 | 19.24 | 0.63% | 16,284,130 |
| Jul 9, 2025 | 18.40 | 19.56 | 18.40 | 19.12 | 19.12 | 2.74% | 24,815,857 |
| Jul 8, 2025 | 18.19 | 18.70 | 17.84 | 18.61 | 18.61 | 3.27% | 22,478,117 |
| Jul 7, 2025 | 17.94 | 18.71 | 17.94 | 18.02 | 18.02 | -0.11% | 29,061,225 |
| Jul 4, 2025 | 16.32 | 18.04 | 16.32 | 18.04 | 18.04 | 10.00% | 26,354,819 |
| Jul 3, 2025 | 15.90 | 16.80 | 15.76 | 16.40 | 16.40 | 3.08% | 15,878,185 |
| Jul 2, 2025 | 16.50 | 16.50 | 15.80 | 15.91 | 15.91 | -3.22% | 9,740,770 |
| Jul 1, 2025 | 16.00 | 16.54 | 15.91 | 16.44 | 16.44 | 2.88% | 11,065,234 |
| Jun 30, 2025 | 15.83 | 15.99 | 15.66 | 15.98 | 15.98 | 1.01% | 6,477,310 |