CSPC Innovation Pharmaceutical Co., Ltd. (SHE:300765)
China
· Delayed Price · Currency is CNY 47.79
-2.98 (-5.87%)
Sep 26, 2025, 3:04 PM CST
SHE:300765 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.51 | 50.52 | 47.38 | 47.79 | 47.79 | -5.87% | 9,613,432 |
| Sep 25, 2025 | 51.41 | 52.20 | 50.50 | 50.77 | 50.77 | -1.24% | 6,003,465 |
| Sep 24, 2025 | 49.90 | 52.30 | 49.51 | 51.41 | 51.41 | 2.96% | 7,937,686 |
| Sep 23, 2025 | 50.15 | 52.30 | 49.62 | 49.93 | 49.93 | -1.32% | 7,875,120 |
| Sep 22, 2025 | 50.97 | 52.49 | 50.11 | 50.60 | 50.60 | -0.73% | 6,168,881 |
| Sep 19, 2025 | 53.00 | 54.54 | 50.28 | 50.97 | 50.97 | -1.60% | 10,059,670 |
| Sep 18, 2025 | 48.86 | 52.47 | 48.51 | 51.80 | 51.80 | 7.07% | 13,682,789 |
| Sep 17, 2025 | 49.30 | 49.48 | 48.06 | 48.38 | 48.38 | -1.73% | 8,107,823 |
| Sep 16, 2025 | 50.00 | 50.20 | 48.73 | 49.23 | 49.23 | -1.08% | 8,241,619 |
| Sep 15, 2025 | 52.57 | 53.69 | 49.68 | 49.77 | 49.77 | -5.11% | 11,929,358 |
| Sep 12, 2025 | 53.60 | 54.94 | 52.10 | 52.45 | 52.45 | -4.25% | 9,311,467 |
| Sep 11, 2025 | 51.49 | 55.38 | 48.50 | 54.78 | 54.78 | -2.18% | 14,886,232 |
| Sep 10, 2025 | 57.80 | 59.19 | 53.78 | 56.00 | 56.00 | -3.98% | 11,466,091 |
| Sep 9, 2025 | 56.56 | 60.00 | 56.25 | 58.32 | 58.32 | 2.69% | 8,745,370 |
| Sep 8, 2025 | 57.20 | 58.28 | 55.50 | 56.79 | 56.79 | -0.72% | 6,899,299 |
| Sep 5, 2025 | 55.50 | 57.32 | 52.80 | 57.20 | 57.20 | 2.93% | 8,173,503 |
| Sep 4, 2025 | 57.40 | 58.49 | 54.40 | 55.57 | 55.57 | -1.37% | 9,969,398 |
| Sep 3, 2025 | 56.50 | 57.45 | 55.51 | 56.34 | 56.34 | 0.48% | 7,302,839 |
| Sep 2, 2025 | 56.88 | 58.12 | 55.20 | 56.07 | 56.07 | -1.56% | 8,123,763 |
| Sep 1, 2025 | 53.38 | 57.77 | 51.89 | 56.96 | 56.96 | 6.71% | 15,943,818 |
| Aug 29, 2025 | 49.59 | 54.66 | 49.21 | 53.38 | 53.38 | 7.30% | 11,129,608 |
| Aug 28, 2025 | 50.81 | 51.83 | 48.06 | 49.75 | 49.75 | -2.45% | 8,821,569 |
| Aug 27, 2025 | 53.57 | 54.70 | 51.00 | 51.00 | 51.00 | -4.76% | 6,666,239 |
| Aug 26, 2025 | 54.47 | 54.49 | 53.00 | 53.55 | 53.55 | -1.29% | 7,850,821 |
| Aug 25, 2025 | 51.08 | 54.59 | 50.95 | 54.25 | 54.25 | 6.69% | 10,874,468 |
| Aug 22, 2025 | 50.20 | 51.08 | 49.95 | 50.85 | 50.85 | 1.50% | 6,182,159 |
| Aug 21, 2025 | 49.10 | 50.71 | 49.01 | 50.10 | 50.10 | 2.10% | 7,562,121 |
| Aug 20, 2025 | 48.72 | 49.98 | 48.57 | 49.07 | 49.07 | 0.39% | 6,638,746 |
| Aug 19, 2025 | 50.93 | 51.98 | 48.86 | 48.88 | 48.88 | -4.55% | 11,462,223 |
| Aug 18, 2025 | 53.25 | 53.58 | 50.28 | 51.21 | 51.21 | -3.38% | 12,141,639 |
| Aug 15, 2025 | 52.46 | 53.49 | 50.60 | 53.00 | 53.00 | 0.99% | 7,405,942 |
| Aug 14, 2025 | 52.87 | 53.84 | 52.47 | 52.48 | 52.48 | -0.98% | 6,883,499 |
| Aug 13, 2025 | 50.31 | 53.40 | 50.03 | 53.00 | 53.00 | 5.35% | 8,474,114 |
| Aug 12, 2025 | 50.20 | 50.76 | 49.25 | 50.31 | 50.31 | -0.16% | 5,397,193 |
| Aug 11, 2025 | 50.88 | 51.13 | 49.95 | 50.39 | 50.39 | -1.20% | 5,221,602 |
| Aug 8, 2025 | 48.66 | 51.27 | 48.60 | 51.00 | 51.00 | 4.06% | 9,210,216 |
| Aug 7, 2025 | 52.12 | 52.65 | 48.88 | 49.01 | 49.01 | -6.81% | 11,473,212 |
| Aug 6, 2025 | 51.62 | 52.83 | 50.53 | 52.59 | 52.59 | 2.00% | 7,465,140 |
| Aug 5, 2025 | 51.88 | 52.35 | 50.31 | 51.56 | 51.56 | 0.16% | 9,936,200 |
| Aug 4, 2025 | 53.55 | 54.05 | 51.23 | 51.48 | 51.48 | -4.75% | 11,272,103 |
| Aug 1, 2025 | 53.77 | 54.69 | 52.60 | 54.05 | 54.05 | 0.20% | 7,435,710 |
| Jul 31, 2025 | 57.00 | 57.57 | 53.86 | 53.94 | 53.94 | -4.11% | 10,569,375 |
| Jul 30, 2025 | 56.06 | 58.06 | 54.86 | 56.25 | 56.25 | 0.27% | 12,526,564 |
| Jul 29, 2025 | 52.94 | 58.38 | 52.00 | 56.10 | 56.10 | 7.10% | 12,963,398 |
| Jul 28, 2025 | 52.46 | 52.94 | 51.60 | 52.38 | 52.38 | 0.44% | 6,111,339 |
| Jul 25, 2025 | 52.10 | 52.66 | 51.52 | 52.15 | 52.15 | 0.27% | 4,128,440 |
| Jul 24, 2025 | 51.97 | 53.20 | 51.23 | 52.01 | 52.01 | -0.17% | 5,860,170 |
| Jul 23, 2025 | 52.10 | 52.50 | 51.11 | 52.10 | 52.10 | -0.82% | 5,948,367 |
| Jul 22, 2025 | 54.00 | 55.15 | 52.28 | 52.53 | 52.53 | -4.02% | 8,231,834 |
| Jul 21, 2025 | 56.00 | 56.48 | 53.82 | 54.73 | 54.73 | -1.88% | 8,583,912 |