Staidson (Beijing) BioPharmaceuticals Co., Ltd. (SHE:300204)
China · Delayed Price · Currency is CNY 39.16
-1.39 (-3.43%)
Sep 8, 2025, 11:44 AM CST
SHE:300204 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.00 | 45.80 | 40.50 | 40.55 | 40.55 | -11.94% | 50,625,161 |
| Sep 4, 2025 | 48.18 | 50.17 | 45.14 | 46.05 | 46.05 | -5.05% | 22,826,020 |
| Sep 3, 2025 | 47.08 | 49.88 | 47.08 | 48.50 | 48.50 | 0.02% | 22,462,947 |
| Sep 2, 2025 | 53.87 | 54.50 | 45.44 | 48.49 | 48.49 | -9.97% | 42,343,572 |
| Sep 1, 2025 | 52.94 | 56.98 | 50.90 | 53.86 | 53.86 | 0.97% | 30,094,466 |
| Aug 29, 2025 | 51.00 | 55.55 | 50.80 | 53.34 | 53.34 | 2.62% | 36,305,001 |
| Aug 28, 2025 | 52.79 | 53.43 | 48.80 | 51.98 | 51.98 | -1.92% | 37,211,042 |
| Aug 27, 2025 | 56.70 | 57.30 | 52.83 | 53.00 | 53.00 | -6.53% | 34,194,032 |
| Aug 26, 2025 | 61.14 | 65.36 | 56.56 | 56.70 | 56.70 | -7.05% | 37,528,338 |
| Aug 25, 2025 | 52.78 | 62.56 | 52.78 | 61.00 | 61.00 | 16.17% | 44,547,494 |
| Aug 22, 2025 | 53.98 | 54.43 | 51.50 | 52.51 | 52.51 | -1.87% | 18,382,100 |
| Aug 21, 2025 | 54.00 | 55.55 | 52.40 | 53.51 | 53.51 | -2.99% | 18,922,409 |
| Aug 20, 2025 | 55.15 | 57.00 | 52.40 | 55.16 | 55.16 | -5.39% | 31,918,486 |
| Aug 19, 2025 | 59.00 | 66.66 | 55.00 | 58.30 | 58.30 | 4.95% | 48,251,568 |
| Aug 18, 2025 | 51.10 | 55.55 | 51.08 | 55.55 | 55.55 | 3.85% | 23,455,783 |
| Aug 15, 2025 | 51.45 | 54.01 | 50.10 | 53.49 | 53.49 | 4.92% | 24,611,067 |
| Aug 14, 2025 | 49.00 | 51.68 | 48.69 | 50.98 | 50.98 | 2.35% | 18,112,377 |
| Aug 13, 2025 | 49.86 | 50.55 | 47.92 | 49.81 | 49.81 | -0.08% | 19,661,677 |
| Aug 12, 2025 | 51.99 | 52.79 | 49.54 | 49.85 | 49.85 | -4.13% | 14,992,378 |
| Aug 11, 2025 | 49.90 | 52.50 | 48.60 | 52.00 | 52.00 | 4.21% | 18,246,630 |
| Aug 8, 2025 | 49.00 | 50.94 | 47.92 | 49.90 | 49.90 | 0.95% | 14,157,911 |
| Aug 7, 2025 | 47.40 | 50.20 | 47.40 | 49.43 | 49.43 | 1.37% | 18,240,067 |
| Aug 6, 2025 | 50.01 | 52.37 | 47.60 | 48.76 | 48.76 | -2.64% | 21,332,969 |
| Aug 5, 2025 | 51.65 | 53.33 | 49.30 | 50.08 | 50.08 | -7.24% | 23,721,876 |
| Aug 4, 2025 | 50.30 | 54.54 | 50.00 | 53.99 | 53.99 | 3.69% | 23,999,677 |
| Aug 1, 2025 | 51.00 | 57.19 | 51.00 | 52.07 | 52.07 | 0.15% | 27,283,246 |
| Jul 31, 2025 | 46.90 | 53.43 | 46.24 | 51.99 | 51.99 | 10.55% | 29,998,785 |
| Jul 30, 2025 | 47.51 | 50.18 | 45.51 | 47.03 | 47.03 | -3.78% | 19,605,054 |
| Jul 29, 2025 | 46.65 | 49.89 | 45.60 | 48.88 | 48.88 | 5.12% | 22,560,597 |
| Jul 28, 2025 | 43.35 | 46.90 | 43.35 | 46.50 | 46.50 | 4.03% | 19,148,729 |
| Jul 25, 2025 | 44.32 | 47.44 | 43.65 | 44.70 | 44.70 | -0.60% | 16,791,535 |
| Jul 24, 2025 | 44.19 | 45.87 | 44.18 | 44.97 | 44.97 | 3.14% | 16,923,942 |
| Jul 23, 2025 | 44.00 | 45.50 | 42.56 | 43.60 | 43.60 | -4.39% | 17,570,539 |
| Jul 22, 2025 | 47.00 | 49.50 | 45.00 | 45.60 | 45.60 | -8.80% | 28,749,420 |
| Jul 21, 2025 | 45.69 | 50.80 | 45.48 | 50.00 | 50.00 | 8.18% | 26,435,726 |
| Jul 18, 2025 | 44.00 | 48.78 | 43.34 | 46.22 | 46.22 | 3.63% | 24,428,779 |
| Jul 17, 2025 | 41.50 | 45.00 | 41.40 | 44.60 | 44.60 | 6.70% | 24,673,457 |
| Jul 16, 2025 | 39.80 | 42.00 | 39.69 | 41.80 | 41.80 | 3.77% | 20,399,324 |
| Jul 15, 2025 | 41.10 | 42.00 | 39.72 | 40.28 | 40.28 | -4.50% | 21,172,710 |
| Jul 14, 2025 | 39.00 | 42.22 | 38.18 | 42.18 | 42.18 | 6.33% | 25,113,701 |
| Jul 11, 2025 | 39.60 | 40.95 | 38.81 | 39.67 | 39.67 | -0.03% | 19,335,840 |
| Jul 10, 2025 | 39.99 | 41.86 | 39.00 | 39.68 | 39.68 | -2.02% | 21,594,565 |
| Jul 9, 2025 | 40.00 | 41.66 | 39.25 | 40.50 | 40.50 | -0.32% | 24,626,848 |
| Jul 8, 2025 | 41.50 | 44.77 | 39.80 | 40.63 | 40.63 | -7.91% | 35,573,135 |
| Jul 7, 2025 | 44.79 | 47.96 | 43.44 | 44.12 | 44.12 | -1.69% | 30,887,349 |
| Jul 4, 2025 | 44.22 | 45.66 | 42.50 | 44.88 | 44.88 | 0.54% | 32,323,043 |
| Jul 3, 2025 | 41.00 | 46.00 | 39.52 | 44.64 | 44.64 | 9.33% | 37,151,978 |
| Jul 2, 2025 | 42.50 | 46.68 | 40.41 | 40.83 | 40.83 | -5.05% | 36,295,919 |
| Jul 1, 2025 | 37.73 | 44.74 | 37.50 | 43.00 | 43.00 | 15.34% | 43,052,139 |
| Jun 30, 2025 | 34.60 | 37.48 | 33.51 | 37.28 | 37.28 | 6.88% | 29,244,888 |