PharmaBlock Sciences (Nanjing), Inc. Class A 300725
SZSE · China · Commercial Services
CNY 55.35+3.12 (+5.97%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 55.35 | +5.97% | CNY 52.91 | CNY 57.55 | CNY 51.11 | 33.84M |
| 2026-09-29 | CNY 52.23 | +1.26% | CNY 51.59 | CNY 55.54 | CNY 51.02 | 23.94M |
| 2026-09-28 | CNY 51.58 | -0.96% | CNY 52.78 | CNY 53.52 | CNY 51.01 | 18.95M |
| 2026-09-24 | CNY 52.08 | -4.18% | CNY 53.94 | CNY 55.55 | CNY 52.00 |
| 28.26M |
| 2026-09-23 | CNY 54.35 | +1.59% | CNY 53.50 | CNY 55.00 | CNY 52.69 | 28.70M |
| 2026-09-22 | CNY 53.50 | +6.32% | CNY 50.00 | CNY 55.12 | CNY 49.40 | 34.13M |
| 2026-09-21 | CNY 50.32 | +6.57% | CNY 48.00 | CNY 50.98 | CNY 48.00 | 27.93M |
| 2026-09-18 | CNY 47.22 | +1.97% | CNY 46.50 | CNY 49.00 | CNY 46.28 | 25.98M |
| 2026-09-17 | CNY 46.31 | +1.67% | CNY 45.02 | CNY 47.45 | CNY 44.98 | 24.82M |
| 2026-09-16 | CNY 45.55 | +3.29% | CNY 44.27 | CNY 46.00 | CNY 43.77 | 20.31M |
| 2026-09-15 | CNY 44.10 | -1.01% | CNY 44.67 | CNY 45.20 | CNY 44.00 | 14.81M |
| 2026-09-14 | CNY 44.55 | +8.34% | CNY 41.16 | CNY 44.79 | CNY 40.93 | 22.55M |
| 2026-09-11 | CNY 41.12 | -3.02% | CNY 42.00 | CNY 42.16 | CNY 40.40 | 14.57M |
| 2026-09-10 | CNY 42.40 | -3.70% | CNY 43.40 | CNY 43.43 | CNY 41.70 | 18.12M |
| 2026-09-09 | CNY 44.03 | +0.46% | CNY 43.30 | CNY 44.79 | CNY 43.11 | 24.76M |
| 2026-09-08 | CNY 43.83 | +2.86% | CNY 42.70 | CNY 44.05 | CNY 42.15 | 26.80M |
| 2026-09-07 | CNY 42.61 | -0.28% | CNY 42.68 | CNY 42.98 | CNY 42.12 | 10.20M |
| 2026-09-04 | CNY 42.73 | -2.06% | CNY 44.18 | CNY 44.43 | CNY 42.30 | 14.91M |
| 2026-09-03 | CNY 43.63 | +0.44% | CNY 43.90 | CNY 43.97 | CNY 42.71 | 12.16M |
| 2026-09-02 | CNY 43.44 | -1.94% | CNY 44.50 | CNY 44.74 | CNY 43.20 | 14.30M |
| 2026-09-01 | CNY 44.30 | -1.45% | CNY 44.86 | CNY 44.86 | CNY 43.43 | 14.28M |
| 2026-08-31 | CNY 44.95 | -1.21% | CNY 44.23 | CNY 45.13 | CNY 43.68 | 14.46M |
| 2026-08-28 | CNY 45.50 | -2.84% | CNY 46.38 | CNY 47.01 | CNY 45.36 | 16.19M |
| 2026-08-27 | CNY 46.83 | -1.91% | CNY 47.60 | CNY 47.80 | CNY 46.28 | 19.53M |
| 2026-08-26 | CNY 47.74 | -2.81% | CNY 50.73 | CNY 50.90 | CNY 46.85 | 21.89M |
| 2026-08-25 | CNY 49.12 | +1.68% | CNY 48.25 | CNY 49.98 | CNY 46.88 | 26.13M |
| 2026-08-24 | CNY 48.31 | -6.12% | CNY 52.48 | CNY 52.63 | CNY 47.53 | 23.35M |
| 2026-08-21 | CNY 51.46 | -5.37% | CNY 53.24 | CNY 53.58 | CNY 51.28 | 30.84M |
| 2026-08-20 | CNY 54.38 | +9.84% | CNY 52.00 | CNY 57.35 | CNY 50.91 | 45.87M |
| 2026-08-19 | CNY 49.51 | -5.39% | CNY 52.00 | CNY 52.75 | CNY 49.07 | 25.96M |
| 2026-08-18 | CNY 52.33 | -2.17% | CNY 53.14 | CNY 53.50 | CNY 51.60 | 25.64M |
| 2026-08-17 | CNY 53.49 | -2.34% | CNY 54.50 | CNY 54.75 | CNY 52.67 | 30.73M |
| 2026-08-14 | CNY 54.77 | -0.04% | CNY 54.70 | CNY 55.55 | CNY 52.83 | 35.65M |
| 2026-08-13 | CNY 54.79 | +10.64% | CNY 49.08 | CNY 56.71 | CNY 48.50 | 49.42M |
| 2026-08-12 | CNY 49.52 | -0.46% | CNY 49.65 | CNY 52.00 | CNY 48.92 | 29.14M |
| 2026-08-11 | CNY 49.75 | +0.28% | CNY 48.97 | CNY 51.07 | CNY 48.15 | 39.71M |
| 2026-08-10 | CNY 49.61 | +4.44% | CNY 48.14 | CNY 51.65 | CNY 48.14 | 54.05M |
| 2026-08-07 | CNY 47.50 | +18.39% | CNY 40.26 | CNY 47.86 | CNY 40.12 | 47.87M |
| 2026-08-06 | CNY 40.12 | -1.79% | CNY 40.90 | CNY 41.66 | CNY 39.80 | 13.65M |
| 2026-08-05 | CNY 40.85 | +1.52% | CNY 39.80 | CNY 40.95 | CNY 39.60 | 18.70M |
| 2026-08-04 | CNY 40.24 | +11.16% | CNY 37.11 | CNY 40.30 | CNY 37.08 | 27.65M |
| 2026-08-03 | CNY 36.20 | -1.15% | CNY 36.33 | CNY 37.50 | CNY 36.03 | 9.69M |
| 2026-07-31 | CNY 36.62 | +2.29% | CNY 35.58 | CNY 37.35 | CNY 35.51 | 13.31M |
| 2026-07-30 | CNY 35.80 | -6.06% | CNY 37.70 | CNY 37.99 | CNY 35.58 | 17.19M |
| 2026-07-29 | CNY 38.11 | +1.63% | CNY 37.77 | CNY 38.96 | CNY 37.39 | 14.28M |
| 2026-07-28 | CNY 37.50 | -3.35% | CNY 38.28 | CNY 38.98 | CNY 37.19 | 12.87M |
| 2026-07-27 | CNY 38.80 | +3.58% | CNY 37.46 | CNY 39.40 | CNY 37.12 | 14.85M |
| 2026-07-24 | CNY 37.46 | -3.45% | CNY 38.40 | CNY 39.45 | CNY 37.42 | 13.89M |
| 2026-07-23 | CNY 38.80 | -1.12% | CNY 38.78 | CNY 39.90 | CNY 37.97 | 14.45M |
| 2026-07-22 | CNY 39.24 | +0.62% | CNY 38.59 | CNY 41.18 | CNY 38.42 | 19.74M |
| 2026-07-21 | CNY 39.00 | +1.69% | CNY 38.80 | CNY 39.03 | CNY 36.43 | 19.52M |
| 2026-07-20 | CNY 38.35 | +3.96% | CNY 36.50 | CNY 39.00 | CNY 36.13 | 19.97M |
| 2026-07-17 | CNY 36.89 | -11.77% | CNY 41.12 | CNY 41.40 | CNY 36.83 | 28.77M |
| 2026-07-16 | CNY 41.81 | +1.98% | CNY 41.00 | CNY 42.60 | CNY 39.33 | 29.71M |
| 2026-07-15 | CNY 41.00 | 0.00% | CNY 40.30 | CNY 44.19 | CNY 40.13 | 39.10M |
| 2026-07-14 | CNY 41.00 | +6.49% | CNY 38.03 | CNY 41.00 | CNY 37.81 | 25.07M |
| 2026-07-13 | CNY 38.50 | +0.57% | CNY 38.40 | CNY 39.34 | CNY 38.10 | 17.74M |
| 2026-07-10 | CNY 38.28 | +5.45% | CNY 36.07 | CNY 39.31 | CNY 35.60 | 18.62M |
| 2026-07-09 | CNY 36.30 | +1.94% | CNY 35.08 | CNY 37.28 | CNY 34.80 | 9.93M |
| 2026-07-08 | CNY 35.61 | -2.47% | CNY 36.52 | CNY 37.20 | CNY 35.55 | 9.08M |
| 2026-07-07 | CNY 36.51 | -2.51% | CNY 36.90 | CNY 37.80 | CNY 36.30 | 10.82M |
| 2026-07-06 | CNY 37.45 | +0.32% | CNY 36.89 | CNY 38.70 | CNY 36.62 | 14.94M |
| 2026-07-03 | CNY 37.33 | +1.47% | CNY 37.28 | CNY 37.80 | CNY 36.28 | 10.61M |
| 2026-07-02 | CNY 36.79 | -2.88% | CNY 37.66 | CNY 38.83 | CNY 36.78 | 13.03M |
| 2026-07-01 | CNY 37.88 | +3.50% | CNY 36.08 | CNY 37.97 | CNY 35.10 | 15.94M |
| 2026-06-30 | CNY 36.60 | +1.16% | CNY 35.68 | CNY 36.61 | CNY 35.18 | 12.62M |
| 2026-06-29 | CNY 36.18 | +7.97% | CNY 33.67 | CNY 36.72 | CNY 33.47 | 15.26M |
| 2026-06-26 | CNY 33.51 | -3.12% | CNY 34.20 | CNY 35.30 | CNY 33.38 | 7.74M |
| 2026-06-25 | CNY 34.59 | -2.43% | CNY 34.80 | CNY 35.33 | CNY 33.66 | 11.06M |
| 2026-06-24 | CNY 35.45 | +3.59% | CNY 34.01 | CNY 35.89 | CNY 34.00 | 12.88M |
| 2026-06-23 | CNY 34.22 | +1.39% | CNY 33.72 | CNY 34.85 | CNY 33.15 | 9.45M |
| 2026-06-22 | CNY 33.75 | +1.63% | CNY 32.88 | CNY 33.75 | CNY 32.02 | 7.72M |
| 2026-06-18 | CNY 33.21 | +3.46% | CNY 31.99 | CNY 33.67 | CNY 31.78 | 7.75M |
| 2026-06-17 | CNY 32.10 | +0.06% | CNY 31.91 | CNY 32.29 | CNY 31.79 | 3.49M |
| 2026-06-16 | CNY 32.08 | -0.06% | CNY 32.00 | CNY 32.18 | CNY 31.57 | 4.34M |
| 2026-06-15 | CNY 32.10 | +0.16% | CNY 32.20 | CNY 32.25 | CNY 31.81 | 4.51M |
| 2026-06-12 | CNY 32.05 | +2.56% | CNY 31.84 | CNY 32.40 | CNY 31.22 | 4.83M |
| 2026-06-11 | CNY 31.25 | -2.25% | CNY 31.99 | CNY 32.17 | CNY 30.90 | 3.89M |
| 2026-06-10 | CNY 31.97 | -0.06% | CNY 31.55 | CNY 32.30 | CNY 31.20 | 4.56M |
| 2026-06-09 | CNY 31.99 | +1.11% | CNY 31.56 | CNY 32.16 | CNY 31.31 | 4.48M |
| 2026-06-08 | CNY 31.64 | -4.81% | CNY 32.83 | CNY 33.40 | CNY 31.00 | 7.60M |
| 2026-06-05 | CNY 33.24 | -1.01% | CNY 34.30 | CNY 34.44 | CNY 33.11 | 5.20M |
| 2026-06-04 | CNY 33.58 | -2.67% | CNY 34.44 | CNY 34.75 | CNY 33.33 | 4.99M |
| 2026-06-03 | CNY 34.50 | +0.55% | CNY 34.36 | CNY 35.30 | CNY 33.98 | 5.66M |
| 2026-06-02 | CNY 34.31 | -2.45% | CNY 35.11 | CNY 35.11 | CNY 34.00 | 5.57M |
| 2026-06-01 | CNY 35.17 | -0.34% | CNY 35.41 | CNY 35.86 | CNY 35.00 | 5.57M |
| 2026-05-29 | CNY 35.29 | -2.62% | CNY 36.24 | CNY 36.88 | CNY 35.08 | 8.14M |
| 2026-05-28 | CNY 36.24 | -0.44% | CNY 36.35 | CNY 36.56 | CNY 35.58 | 5.75M |
| 2026-05-27 | CNY 36.40 | -1.30% | CNY 36.80 | CNY 37.00 | CNY 35.90 | 5.66M |
| 2026-05-26 | CNY 36.88 | -0.32% | CNY 36.99 | CNY 36.99 | CNY 35.82 | 5.95M |