Hebei Changshan Biochemical Pharmaceutical Co., Ltd. (SHE:300255)
China · Delayed Price · Currency is CNY 22.50
-0.32 (-1.40%)
Sep 11, 2026, 3:04 PM CST
SHE:300255 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22.58 | 22.95 | 22.40 | 22.50 | 22.50 | -1.40% | 13,881,080 |
| Sep 10, 2026 | 22.92 | 22.94 | 22.33 | 22.82 | 22.82 | -1.25% | 15,398,919 |
| Sep 9, 2026 | 23.60 | 23.63 | 22.95 | 23.11 | 23.11 | -2.82% | 15,901,636 |
| Sep 8, 2026 | 23.40 | 23.90 | 23.30 | 23.78 | 23.78 | 1.11% | 16,709,942 |
| Sep 7, 2026 | 22.94 | 23.53 | 22.86 | 23.52 | 23.52 | 1.42% | 15,013,756 |
| Sep 4, 2026 | 23.47 | 23.96 | 23.05 | 23.19 | 23.19 | -1.11% | 20,542,769 |
| Sep 3, 2026 | 23.26 | 23.88 | 23.14 | 23.45 | 23.45 | 1.16% | 20,540,967 |
| Sep 2, 2026 | 23.50 | 23.60 | 23.10 | 23.18 | 23.18 | -1.82% | 13,631,567 |
| Sep 1, 2026 | 23.55 | 23.99 | 23.52 | 23.61 | 23.61 | -0.17% | 14,985,791 |
| Aug 31, 2026 | 24.00 | 24.30 | 23.39 | 23.65 | 23.65 | -3.07% | 22,801,540 |
| Aug 28, 2026 | 24.40 | 24.69 | 24.32 | 24.40 | 24.40 | -0.73% | 16,822,250 |
| Aug 27, 2026 | 23.68 | 24.64 | 23.67 | 24.58 | 24.58 | 2.93% | 24,169,452 |
| Aug 26, 2026 | 23.97 | 24.48 | 23.63 | 23.88 | 23.88 | -0.87% | 20,437,913 |
| Aug 25, 2026 | 23.16 | 24.21 | 22.80 | 24.09 | 24.09 | 3.04% | 26,792,129 |
| Aug 24, 2026 | 24.30 | 24.75 | 23.25 | 23.38 | 23.38 | -4.69% | 25,397,957 |
| Aug 21, 2026 | 24.99 | 25.20 | 23.73 | 24.53 | 24.53 | -3.99% | 34,917,180 |
| Aug 20, 2026 | 25.65 | 26.92 | 25.30 | 25.55 | 25.55 | 2.12% | 46,768,801 |
| Aug 19, 2026 | 26.33 | 26.58 | 24.83 | 25.02 | 25.02 | -5.76% | 34,832,519 |
| Aug 18, 2026 | 27.27 | 27.89 | 26.35 | 26.55 | 26.55 | -2.68% | 37,765,845 |
| Aug 17, 2026 | 27.05 | 27.35 | 25.85 | 27.28 | 27.28 | 0.07% | 43,299,810 |
| Aug 14, 2026 | 27.84 | 28.15 | 26.67 | 27.26 | 27.26 | -3.84% | 54,367,680 |
| Aug 13, 2026 | 26.89 | 29.16 | 26.57 | 28.35 | 28.35 | 4.65% | 78,725,850 |
| Aug 12, 2026 | 26.84 | 28.14 | 26.66 | 27.09 | 27.09 | -1.71% | 41,814,500 |
| Aug 11, 2026 | 27.64 | 28.64 | 27.18 | 27.56 | 27.56 | -0.22% | 57,717,530 |
| Aug 10, 2026 | 28.13 | 28.85 | 27.13 | 27.62 | 27.62 | -1.74% | 59,704,500 |
| Aug 7, 2026 | 25.80 | 28.68 | 25.56 | 28.11 | 28.11 | 8.66% | 75,852,730 |
| Aug 6, 2026 | 27.18 | 27.40 | 25.67 | 25.87 | 25.87 | -2.67% | 59,062,090 |
| Aug 5, 2026 | 25.69 | 26.86 | 25.55 | 26.58 | 26.58 | 3.10% | 38,891,390 |
| Aug 4, 2026 | 25.60 | 26.10 | 25.46 | 25.78 | 25.78 | 2.26% | 32,729,627 |
| Aug 3, 2026 | 24.84 | 25.55 | 24.79 | 25.21 | 25.21 | 1.00% | 26,205,489 |
| Jul 31, 2026 | 24.10 | 25.39 | 23.97 | 24.96 | 24.96 | 3.53% | 34,018,646 |
| Jul 30, 2026 | 24.96 | 25.77 | 24.07 | 24.11 | 24.11 | -3.41% | 36,361,235 |
| Jul 29, 2026 | 25.68 | 25.85 | 24.65 | 24.96 | 24.96 | -2.27% | 34,628,822 |
| Jul 28, 2026 | 26.79 | 27.37 | 25.41 | 25.54 | 25.54 | -4.67% | 38,711,113 |
| Jul 27, 2026 | 25.09 | 26.97 | 24.58 | 26.79 | 26.79 | 6.10% | 46,428,598 |
| Jul 24, 2026 | 26.80 | 27.43 | 25.25 | 25.25 | 25.25 | -7.98% | 48,174,197 |
| Jul 23, 2026 | 27.79 | 28.01 | 26.88 | 27.44 | 27.44 | -3.58% | 51,885,470 |
| Jul 22, 2026 | 27.70 | 30.08 | 27.70 | 28.46 | 28.46 | -0.32% | 72,645,508 |
| Jul 21, 2026 | 29.22 | 29.64 | 26.10 | 28.55 | 28.55 | -4.99% | 81,208,762 |
| Jul 20, 2026 | 28.97 | 30.95 | 28.01 | 30.05 | 30.05 | -5.38% | 75,288,160 |
| Jul 17, 2026 | 30.66 | 33.59 | 29.00 | 31.76 | 31.76 | 0.19% | 103,784,913 |
| Jul 16, 2026 | 28.25 | 34.00 | 27.20 | 31.70 | 31.70 | 10.45% | 118,081,185 |
| Jul 15, 2026 | 25.51 | 29.35 | 25.24 | 28.70 | 28.70 | 13.71% | 93,551,700 |
| Jul 14, 2026 | 25.65 | 25.86 | 23.35 | 25.24 | 25.24 | -0.39% | 54,469,067 |
| Jul 13, 2026 | 26.88 | 27.50 | 25.06 | 25.34 | 25.34 | -3.80% | 80,205,117 |
| Jul 10, 2026 | 21.57 | 26.34 | 21.43 | 26.34 | 26.34 | 20.00% | 70,269,030 |
| Jul 9, 2026 | 22.00 | 22.88 | 21.19 | 21.95 | 21.95 | -1.35% | 37,807,599 |
| Jul 8, 2026 | 23.10 | 23.50 | 22.25 | 22.25 | 22.25 | -4.09% | 27,473,124 |
| Jul 7, 2026 | 24.21 | 24.31 | 23.04 | 23.20 | 23.20 | -6.49% | 37,907,613 |
| Jul 6, 2026 | 25.00 | 26.15 | 24.58 | 24.81 | 24.81 | -1.98% | 47,790,147 |