Shenzhen - Delayed Quote CNY
R&G PharmaStudies Co., Ltd. (301333.SZ)
44.94
+0.48
+(1.08%)
As of 9:39:40 AM GMT+8. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 45.53 | 45.37 | 44.00 | 44.94 | 44.94 | 408,300 |
| Apr 28, 2025 | 43.71 | 45.30 | 43.52 | 44.46 | 44.46 | 2,496,202 |
| Apr 25, 2025 | 45.53 | 45.75 | 44.15 | 44.26 | 44.26 | 2,415,967 |
| Apr 24, 2025 | 45.05 | 46.30 | 44.09 | 44.68 | 44.68 | 3,342,626 |
| Apr 23, 2025 | 44.90 | 46.20 | 44.83 | 44.98 | 44.98 | 3,837,140 |
| Apr 22, 2025 | 44.28 | 45.40 | 43.50 | 44.60 | 44.60 | 4,355,664 |
| Apr 21, 2025 | 45.00 | 45.06 | 44.10 | 44.56 | 44.56 | 3,542,685 |
| Apr 18, 2025 | 46.03 | 47.50 | 44.03 | 45.06 | 45.06 | 4,772,169 |
| Apr 17, 2025 | 42.78 | 50.00 | 42.78 | 47.05 | 47.05 | 6,648,399 |
| Apr 16, 2025 | 44.97 | 45.00 | 42.30 | 42.75 | 42.75 | 2,732,429 |
| Apr 15, 2025 | 46.64 | 47.16 | 44.90 | 45.29 | 45.29 | 2,233,300 |
| Apr 14, 2025 | 46.87 | 48.10 | 46.48 | 46.74 | 46.74 | 2,788,000 |
| Apr 11, 2025 | 46.30 | 47.80 | 46.01 | 46.28 | 46.28 | 2,647,600 |
| Apr 10, 2025 | 47.20 | 48.50 | 45.62 | 46.83 | 46.83 | 3,362,020 |
| Apr 9, 2025 | 43.66 | 46.68 | 40.99 | 46.05 | 46.05 | 2,883,300 |
| Apr 8, 2025 | 45.48 | 47.96 | 44.29 | 46.15 | 46.15 | 3,654,000 |
| Apr 7, 2025 | 51.00 | 52.67 | 44.77 | 44.77 | 44.77 | 3,987,581 |
| Apr 3, 2025 | 54.36 | 57.80 | 53.86 | 55.96 | 55.96 | 5,062,031 |
| Apr 2, 2025 | 53.50 | 56.56 | 52.88 | 54.36 | 54.36 | 4,380,681 |
| Apr 1, 2025 | 52.42 | 57.00 | 52.01 | 53.00 | 53.00 | 5,154,540 |
| Mar 31, 2025 | 53.85 | 54.77 | 50.74 | 51.38 | 51.38 | 3,110,088 |
| Mar 28, 2025 | 54.00 | 62.00 | 54.00 | 55.35 | 55.35 | 4,126,234 |
| Mar 27, 2025 | 51.44 | 53.96 | 50.43 | 53.20 | 53.20 | 1,247,600 |
| Mar 26, 2025 | 50.66 | 51.66 | 50.48 | 51.44 | 51.44 | 638,300 |
| Mar 25, 2025 | 51.46 | 51.80 | 50.10 | 50.61 | 50.61 | 847,190 |
| Mar 24, 2025 | 52.97 | 53.35 | 49.82 | 50.92 | 50.92 | 1,330,190 |
| Mar 21, 2025 | 54.95 | 55.78 | 52.78 | 52.99 | 52.99 | 1,180,607 |
| Mar 20, 2025 | 53.85 | 56.34 | 53.60 | 55.22 | 55.22 | 1,957,500 |
| Mar 19, 2025 | 54.41 | 55.99 | 53.58 | 53.63 | 53.63 | 1,838,560 |
| Mar 18, 2025 | 56.32 | 57.28 | 54.62 | 54.82 | 54.82 | 2,287,371 |
| Mar 17, 2025 | 55.00 | 55.55 | 53.66 | 54.28 | 54.28 | 1,170,774 |
| Mar 14, 2025 | 53.91 | 56.75 | 53.60 | 55.53 | 55.53 | 1,339,266 |
| Mar 13, 2025 | 56.28 | 57.66 | 53.77 | 54.13 | 54.13 | 1,307,200 |
| Mar 12, 2025 | 54.96 | 58.50 | 54.76 | 56.76 | 56.76 | 2,243,116 |
| Mar 11, 2025 | 54.49 | 55.36 | 53.80 | 54.96 | 54.96 | 635,165 |
| Mar 10, 2025 | 56.00 | 57.02 | 54.74 | 55.12 | 55.12 | 955,600 |
| Mar 7, 2025 | 55.60 | 56.37 | 54.44 | 54.90 | 54.90 | 1,061,260 |
| Mar 6, 2025 | 52.50 | 56.49 | 52.50 | 55.75 | 55.75 | 2,321,100 |
| Mar 5, 2025 | 53.58 | 53.59 | 51.51 | 52.37 | 52.37 | 1,652,800 |
| Mar 4, 2025 | 53.50 | 54.80 | 52.15 | 53.85 | 53.85 | 1,986,571 |
| Mar 3, 2025 | 52.98 | 54.99 | 52.50 | 53.65 | 53.65 | 1,087,660 |
| Feb 28, 2025 | 57.27 | 58.30 | 52.50 | 52.95 | 52.95 | 1,796,480 |
| Feb 27, 2025 | 57.70 | 59.00 | 56.32 | 57.81 | 57.81 | 1,529,965 |
| Feb 26, 2025 | 58.22 | 58.42 | 56.66 | 57.70 | 57.70 | 1,465,300 |
| Feb 25, 2025 | 58.03 | 58.52 | 56.92 | 58.23 | 58.23 | 931,060 |
| Feb 24, 2025 | 60.35 | 60.88 | 58.08 | 59.31 | 59.31 | 1,131,834 |
| Feb 21, 2025 | 62.95 | 63.40 | 59.02 | 61.42 | 61.42 | 2,033,264 |
| Feb 20, 2025 | 53.24 | 62.89 | 53.05 | 62.79 | 62.79 | 2,855,322 |
| Feb 19, 2025 | 52.45 | 54.20 | 51.79 | 53.24 | 53.24 | 788,263 |
| Feb 18, 2025 | 53.50 | 53.85 | 51.88 | 52.45 | 52.45 | 994,700 |
| Feb 17, 2025 | 54.45 | 54.97 | 52.80 | 53.52 | 53.52 | 1,499,140 |
| Feb 14, 2025 | 49.22 | 53.00 | 49.12 | 52.70 | 52.70 | 1,435,820 |
| Feb 13, 2025 | 49.71 | 50.40 | 49.15 | 49.34 | 49.34 | 513,300 |
| Feb 12, 2025 | 49.91 | 50.70 | 49.28 | 50.21 | 50.21 | 420,080 |
| Feb 11, 2025 | 51.43 | 52.29 | 49.72 | 50.27 | 50.27 | 733,900 |
| Feb 10, 2025 | 49.87 | 51.71 | 49.58 | 51.60 | 51.60 | 825,898 |
| Feb 7, 2025 | 49.35 | 50.88 | 49.24 | 49.88 | 49.88 | 865,500 |
| Feb 6, 2025 | 48.12 | 50.15 | 47.36 | 49.45 | 49.45 | 759,373 |
| Feb 5, 2025 | 47.58 | 49.13 | 46.90 | 48.35 | 48.35 | 631,300 |
| Jan 27, 2025 | 48.38 | 49.18 | 47.07 | 47.13 | 47.13 | 597,100 |
| Jan 24, 2025 | 47.65 | 48.28 | 46.55 | 47.83 | 47.83 | 772,300 |
| Jan 23, 2025 | 46.23 | 48.81 | 46.23 | 47.11 | 47.11 | 966,200 |
| Jan 22, 2025 | 46.99 | 46.99 | 45.52 | 46.23 | 46.23 | 766,160 |
| Jan 21, 2025 | 48.00 | 48.34 | 46.41 | 47.18 | 47.18 | 658,100 |
| Jan 20, 2025 | 46.67 | 48.46 | 46.50 | 47.90 | 47.90 | 1,069,400 |
| Jan 17, 2025 | 45.01 | 47.28 | 44.64 | 46.43 | 46.43 | 788,100 |
| Jan 16, 2025 | 46.17 | 46.27 | 45.00 | 45.47 | 45.47 | 600,000 |
| Jan 15, 2025 | 46.47 | 46.90 | 45.40 | 45.79 | 45.79 | 699,813 |
| Jan 14, 2025 | 45.54 | 46.90 | 45.53 | 46.90 | 46.90 | 1,209,021 |
| Jan 13, 2025 | 44.39 | 46.28 | 43.45 | 45.52 | 45.52 | 1,429,494 |
| Jan 10, 2025 | 47.09 | 47.58 | 44.32 | 44.42 | 44.42 | 1,018,900 |
| Jan 9, 2025 | 44.70 | 47.34 | 44.03 | 46.60 | 46.60 | 1,444,700 |
| Jan 8, 2025 | 47.20 | 47.80 | 44.50 | 45.14 | 45.14 | 1,690,951 |
| Jan 7, 2025 | 49.30 | 49.30 | 46.26 | 47.38 | 47.38 | 1,558,540 |
| Jan 6, 2025 | 48.63 | 50.45 | 47.90 | 48.70 | 48.70 | 871,273 |
| Jan 3, 2025 | 51.85 | 53.16 | 49.00 | 49.10 | 49.10 | 1,339,920 |
| Jan 2, 2025 | 50.52 | 53.71 | 50.30 | 52.24 | 52.24 | 1,688,020 |
| Dec 31, 2024 | 50.23 | 51.39 | 49.30 | 49.99 | 49.99 | 779,408 |
| Dec 30, 2024 | 50.90 | 51.13 | 50.00 | 50.23 | 50.23 | 360,650 |
| Dec 27, 2024 | 50.80 | 52.21 | 50.10 | 50.67 | 50.67 | 563,160 |
| Dec 26, 2024 | 49.99 | 51.11 | 49.21 | 50.78 | 50.78 | 647,320 |
| Dec 25, 2024 | 51.92 | 52.49 | 49.40 | 49.60 | 49.60 | 677,860 |
| Dec 24, 2024 | 51.20 | 52.21 | 50.66 | 51.88 | 51.88 | 384,794 |
| Dec 23, 2024 | 53.19 | 53.19 | 50.80 | 51.05 | 51.05 | 629,260 |
| Dec 20, 2024 | 52.73 | 54.25 | 52.25 | 53.20 | 53.20 | 473,052 |
| Dec 19, 2024 | 52.42 | 52.70 | 51.52 | 52.31 | 52.31 | 347,320 |
| Dec 18, 2024 | 52.30 | 52.77 | 51.63 | 52.45 | 52.45 | 361,460 |
| Dec 17, 2024 | 54.50 | 54.58 | 51.42 | 52.24 | 52.24 | 1,031,934 |
| Dec 16, 2024 | 55.04 | 55.67 | 54.53 | 54.70 | 54.70 | 586,120 |
| Dec 13, 2024 | 57.22 | 57.58 | 55.21 | 55.30 | 55.30 | 696,640 |
| Dec 12, 2024 | 57.65 | 57.98 | 56.35 | 57.19 | 57.19 | 681,760 |
| Dec 11, 2024 | 57.09 | 58.10 | 56.80 | 57.80 | 57.80 | 619,600 |
| Dec 10, 2024 | 58.96 | 59.46 | 57.24 | 57.24 | 57.24 | 1,156,149 |
| Dec 9, 2024 | 61.29 | 62.48 | 56.85 | 57.44 | 57.44 | 1,565,287 |
| Dec 6, 2024 | 57.70 | 61.50 | 57.65 | 59.30 | 59.30 | 1,266,362 |
| Dec 5, 2024 | 58.51 | 59.87 | 57.15 | 57.68 | 57.68 | 772,547 |
| Dec 4, 2024 | 61.00 | 61.00 | 58.50 | 59.00 | 59.00 | 832,260 |
| Dec 3, 2024 | 60.60 | 60.97 | 59.63 | 60.91 | 60.91 | 560,915 |
| Dec 2, 2024 | 60.53 | 62.64 | 60.01 | 60.80 | 60.80 | 916,060 |
| Nov 29, 2024 | 58.52 | 63.28 | 58.46 | 60.81 | 60.81 | 1,304,880 |
| Nov 28, 2024 | 60.23 | 60.40 | 58.48 | 59.00 | 59.00 | 616,784 |
| Nov 27, 2024 | 57.99 | 60.68 | 56.00 | 60.15 | 60.15 | 1,225,083 |
| Nov 26, 2024 | 59.01 | 60.28 | 57.59 | 57.90 | 57.90 | 613,640 |
| Nov 25, 2024 | 58.41 | 60.18 | 57.21 | 59.24 | 59.24 | 833,020 |
| Nov 22, 2024 | 60.01 | 60.01 | 57.57 | 58.41 | 58.41 | 1,173,140 |
| Nov 21, 2024 | 58.84 | 61.38 | 58.06 | 60.10 | 60.10 | 1,488,844 |
| Nov 20, 2024 | 55.35 | 63.58 | 54.70 | 59.40 | 59.40 | 2,615,875 |
| Nov 19, 2024 | 53.86 | 55.41 | 53.49 | 55.34 | 55.34 | 1,099,800 |
| Nov 18, 2024 | 58.42 | 58.90 | 53.05 | 53.85 | 53.85 | 2,173,740 |
| Nov 15, 2024 | 60.50 | 61.08 | 56.80 | 59.03 | 59.03 | 2,376,560 |
| Nov 14, 2024 | 63.48 | 64.64 | 60.76 | 61.47 | 61.47 | 988,923 |
| Nov 13, 2024 | 65.15 | 66.41 | 62.13 | 63.80 | 63.80 | 1,488,983 |
| Nov 12, 2024 | 69.25 | 73.08 | 65.00 | 66.40 | 66.40 | 2,772,031 |
| Nov 11, 2024 | 66.50 | 71.86 | 65.57 | 69.76 | 69.76 | 2,593,512 |
| Nov 8, 2024 | 66.45 | 68.88 | 65.19 | 66.50 | 66.50 | 1,641,175 |
| Nov 7, 2024 | 66.32 | 68.77 | 65.03 | 66.28 | 66.28 | 1,431,884 |
| Nov 6, 2024 | 65.30 | 71.45 | 65.17 | 67.00 | 67.00 | 2,719,794 |
| Nov 5, 2024 | 57.98 | 68.20 | 56.80 | 66.29 | 66.29 | 3,182,923 |
| Nov 4, 2024 | 58.16 | 60.16 | 57.36 | 57.97 | 57.97 | 1,405,870 |
| Nov 1, 2024 | 61.01 | 61.47 | 57.82 | 58.07 | 58.07 | 1,741,532 |
| Oct 31, 2024 | 60.66 | 64.87 | 59.54 | 61.63 | 61.63 | 2,195,119 |
| Oct 30, 2024 | 65.03 | 65.11 | 60.08 | 60.91 | 60.91 | 1,881,557 |
| Oct 29, 2024 | 65.03 | 72.80 | 61.30 | 67.67 | 67.67 | 3,276,840 |
| Oct 28, 2024 | 62.24 | 68.00 | 58.00 | 67.68 | 67.68 | 3,634,116 |
| Oct 25, 2024 | 53.50 | 64.82 | 53.03 | 62.63 | 62.63 | 4,442,684 |
| Oct 24, 2024 | 52.00 | 54.49 | 51.73 | 54.02 | 54.02 | 1,704,982 |
| Oct 23, 2024 | 52.42 | 53.00 | 51.01 | 52.31 | 52.31 | 965,010 |
| Oct 22, 2024 | 52.30 | 54.17 | 51.85 | 52.40 | 52.40 | 1,472,844 |
| Oct 21, 2024 | 49.80 | 53.49 | 49.02 | 51.83 | 51.83 | 1,822,735 |
| Oct 18, 2024 | 47.16 | 52.09 | 47.01 | 49.80 | 49.80 | 1,964,726 |
| Oct 17, 2024 | 47.39 | 49.00 | 47.37 | 47.62 | 47.62 | 1,558,224 |
| Oct 16, 2024 | 46.00 | 48.49 | 45.60 | 47.57 | 47.57 | 1,817,280 |
| Oct 15, 2024 | 48.70 | 50.19 | 46.37 | 46.45 | 46.45 | 2,014,120 |
| Oct 14, 2024 | 48.41 | 49.98 | 46.60 | 48.95 | 48.95 | 1,990,047 |
| Oct 11, 2024 | 49.85 | 51.80 | 48.20 | 49.20 | 49.20 | 2,873,824 |
| Oct 10, 2024 | 48.55 | 52.58 | 48.55 | 49.88 | 49.88 | 2,950,944 |
| Oct 9, 2024 | 52.52 | 53.98 | 47.66 | 48.55 | 48.55 | 3,519,603 |
| Oct 8, 2024 | 58.01 | 58.85 | 52.58 | 57.00 | 57.00 | 4,491,484 |
| Sep 30, 2024 | 45.20 | 50.64 | 44.20 | 49.71 | 49.71 | 3,269,521 |
| Sep 27, 2024 | 41.14 | 45.68 | 41.04 | 43.75 | 43.75 | 2,375,711 |
| Sep 26, 2024 | 39.50 | 40.76 | 38.70 | 40.67 | 40.67 | 1,741,480 |
| Sep 25, 2024 | 39.85 | 41.14 | 39.40 | 40.12 | 40.12 | 2,050,380 |
| Sep 24, 2024 | 38.30 | 39.90 | 37.97 | 39.60 | 39.60 | 1,436,200 |
| Sep 23, 2024 | 39.11 | 41.00 | 38.12 | 38.37 | 38.37 | 1,911,340 |
| Sep 20, 2024 | 38.71 | 39.00 | 37.30 | 37.68 | 37.68 | 824,186 |
| Sep 19, 2024 | 39.49 | 40.15 | 38.22 | 38.82 | 38.82 | 794,300 |
| Sep 18, 2024 | 38.64 | 39.10 | 38.30 | 38.91 | 38.91 | 428,426 |
| Sep 13, 2024 | 39.98 | 40.37 | 38.60 | 38.64 | 38.64 | 683,820 |
| Sep 12, 2024 | 39.92 | 40.96 | 39.28 | 39.80 | 39.80 | 1,267,400 |
| Sep 11, 2024 | 38.23 | 40.00 | 38.23 | 39.26 | 39.26 | 884,900 |
| Sep 10, 2024 | 39.19 | 39.19 | 38.00 | 38.64 | 38.64 | 1,019,611 |
| Sep 9, 2024 | 38.53 | 40.68 | 38.10 | 39.32 | 39.32 | 1,178,700 |
| Sep 6, 2024 | 40.88 | 41.08 | 38.70 | 38.80 | 38.80 | 961,300 |
| Sep 5, 2024 | 39.10 | 41.20 | 39.05 | 40.88 | 40.88 | 1,488,700 |
| Sep 4, 2024 | 38.00 | 40.49 | 37.92 | 39.06 | 39.06 | 1,601,887 |
| Sep 3, 2024 | 37.91 | 39.13 | 37.74 | 38.20 | 38.20 | 1,066,640 |
| Sep 2, 2024 | 39.61 | 39.77 | 37.80 | 37.90 | 37.90 | 1,252,300 |
| Aug 30, 2024 | 39.50 | 40.15 | 38.49 | 39.60 | 39.60 | 1,917,600 |
| Aug 29, 2024 | 38.80 | 40.19 | 37.68 | 39.79 | 39.79 | 1,195,940 |
| Aug 28, 2024 | 39.41 | 39.70 | 38.51 | 38.96 | 38.96 | 590,200 |
| Aug 27, 2024 | 39.07 | 39.88 | 38.70 | 39.06 | 39.06 | 706,900 |
| Aug 26, 2024 | 39.30 | 40.48 | 38.64 | 39.13 | 39.13 | 1,197,300 |
| Aug 23, 2024 | 39.01 | 39.27 | 38.51 | 38.84 | 38.84 | 480,500 |
| Aug 22, 2024 | 40.10 | 40.50 | 39.00 | 39.09 | 39.09 | 762,160 |
| Aug 21, 2024 | 41.49 | 41.49 | 39.77 | 40.11 | 40.11 | 1,083,200 |
| Aug 20, 2024 | 41.58 | 41.85 | 41.00 | 41.40 | 41.40 | 744,000 |
| Aug 19, 2024 | 42.45 | 42.54 | 41.20 | 41.75 | 41.75 | 1,084,509 |
| Aug 16, 2024 | 42.16 | 43.66 | 41.61 | 42.92 | 42.92 | 1,283,260 |
| Aug 15, 2024 | 43.00 | 43.48 | 41.92 | 42.40 | 42.40 | 1,132,400 |
| Aug 14, 2024 | 44.06 | 44.06 | 43.08 | 43.27 | 43.27 | 714,000 |
| Aug 13, 2024 | 43.80 | 44.17 | 43.00 | 44.06 | 44.06 | 910,800 |
| Aug 12, 2024 | 44.49 | 44.94 | 43.43 | 44.09 | 44.09 | 1,540,600 |
| Aug 9, 2024 | 46.32 | 46.32 | 44.40 | 44.62 | 44.62 | 1,607,140 |
| Aug 8, 2024 | 47.12 | 47.78 | 46.01 | 46.20 | 46.20 | 1,616,220 |
| Aug 7, 2024 | 47.69 | 48.58 | 46.47 | 46.96 | 46.96 | 2,484,820 |
| Aug 6, 2024 | 50.10 | 51.17 | 47.87 | 48.59 | 48.59 | 2,516,540 |
| Aug 5, 2024 | 47.50 | 52.88 | 47.37 | 49.35 | 49.35 | 2,895,660 |
| Aug 2, 2024 | 46.27 | 50.79 | 46.08 | 48.96 | 48.96 | 3,275,409 |
| Aug 1, 2024 | 46.04 | 48.50 | 45.60 | 46.40 | 46.40 | 1,844,091 |
| Jul 31, 2024 | 42.58 | 46.30 | 41.65 | 46.05 | 46.05 | 2,428,500 |
| Jul 30, 2024 | 43.00 | 44.33 | 42.50 | 42.99 | 42.99 | 1,432,760 |
| Jul 29, 2024 | 43.13 | 43.99 | 42.44 | 43.00 | 43.00 | 1,104,360 |
| Jul 26, 2024 | 43.20 | 43.99 | 42.37 | 43.13 | 43.13 | 1,459,056 |
| Jul 25, 2024 | 42.99 | 44.99 | 42.84 | 43.86 | 43.86 | 1,540,500 |
| Jul 24, 2024 | 44.03 | 46.49 | 43.35 | 43.42 | 43.42 | 2,115,120 |
| Jul 23, 2024 | 44.04 | 46.20 | 44.01 | 44.45 | 44.45 | 2,833,328 |
| Jul 22, 2024 | 40.97 | 45.88 | 40.97 | 45.60 | 45.60 | 4,310,556 |
| Jul 19, 2024 | 42.79 | 43.25 | 41.25 | 41.42 | 41.42 | 3,327,980 |
| Jul 18, 2024 | 43.00 | 45.18 | 42.07 | 44.13 | 44.13 | 3,035,410 |
| Jul 17, 2024 | 40.21 | 45.41 | 40.18 | 44.07 | 44.07 | 4,575,814 |
| Jul 16, 2024 | 38.81 | 41.19 | 38.80 | 40.39 | 40.39 | 2,338,380 |
| Jul 15, 2024 | 38.61 | 39.80 | 38.20 | 39.44 | 39.44 | 2,585,200 |
| Jul 12, 2024 | 37.90 | 43.20 | 37.66 | 40.23 | 40.23 | 4,442,460 |
| Jul 11, 2024 | 36.00 | 37.72 | 36.00 | 37.23 | 37.23 | 2,657,294 |
| Jul 10, 2024 | 36.08 | 37.30 | 35.60 | 35.60 | 35.60 | 2,364,868 |
| Jul 9, 2024 | 36.87 | 36.88 | 35.06 | 36.16 | 36.16 | 2,405,120 |
| Jul 8, 2024 | 37.92 | 39.07 | 36.39 | 36.65 | 36.65 | 3,703,400 |
| Jul 5, 2024 | 0.2 Dividend | |||||
| Jul 5, 2024 | 33.55 | 40.26 | 33.05 | 38.30 | 38.30 | 4,174,100 |
| Jul 4, 2024 | 35.04 | 35.04 | 33.56 | 33.75 | 33.55 | 961,100 |
| Jul 3, 2024 | 35.85 | 36.03 | 34.38 | 35.04 | 34.83 | 1,638,410 |
| Jul 2, 2024 | 34.70 | 36.10 | 34.56 | 35.83 | 35.62 | 2,037,899 |
| Jul 1, 2024 | 33.62 | 34.78 | 33.50 | 34.23 | 34.03 | 1,361,800 |
| Jun 28, 2024 | 34.24 | 34.68 | 33.45 | 33.61 | 33.41 | 1,367,080 |
| Jun 27, 2024 | 35.37 | 35.37 | 34.17 | 34.28 | 34.08 | 1,394,100 |
| Jun 26, 2024 | 34.60 | 35.48 | 34.46 | 35.43 | 35.22 | 2,338,467 |
| Jun 25, 2024 | 36.15 | 37.40 | 33.88 | 34.66 | 34.45 | 3,539,250 |
| Jun 24, 2024 | 38.00 | 38.13 | 36.14 | 36.15 | 35.94 | 893,188 |
| Jun 21, 2024 | 37.50 | 39.09 | 36.93 | 38.43 | 38.20 | 1,016,388 |
| Jun 20, 2024 | 37.92 | 39.88 | 37.79 | 38.02 | 37.79 | 1,439,468 |
| Jun 19, 2024 | 38.67 | 38.67 | 37.88 | 37.91 | 37.69 | 517,940 |
| Jun 18, 2024 | 39.38 | 39.38 | 38.25 | 38.45 | 38.22 | 1,030,888 |
| Jun 17, 2024 | 39.70 | 39.80 | 39.03 | 39.09 | 38.86 | 592,100 |
| Jun 14, 2024 | 41.60 | 41.60 | 39.62 | 39.73 | 39.49 | 1,211,700 |
| Jun 13, 2024 | 41.75 | 42.23 | 41.39 | 41.64 | 41.39 | 503,354 |
| Jun 12, 2024 | 40.85 | 44.00 | 40.83 | 41.94 | 41.69 | 1,120,814 |
| Jun 11, 2024 | 39.59 | 40.94 | 38.85 | 40.83 | 40.59 | 874,700 |
| Jun 7, 2024 | 40.01 | 40.60 | 39.32 | 39.68 | 39.44 | 721,820 |
| Jun 6, 2024 | 41.68 | 41.87 | 39.32 | 39.81 | 39.57 | 1,318,400 |
| Jun 5, 2024 | 43.30 | 43.39 | 41.39 | 41.39 | 41.14 | 1,245,994 |
| Jun 4, 2024 | 42.50 | 43.60 | 42.12 | 43.20 | 42.94 | 597,940 |
| Jun 3, 2024 | 44.44 | 44.55 | 43.10 | 43.22 | 42.96 | 805,767 |
| May 31, 2024 | 43.86 | 45.45 | 43.86 | 44.49 | 44.23 | 942,507 |
| May 30, 2024 | 44.79 | 45.00 | 43.40 | 43.80 | 43.54 | 895,300 |
| May 29, 2024 | 44.70 | 45.75 | 44.24 | 44.83 | 44.56 | 766,420 |
| May 28, 2024 | 43.98 | 45.27 | 43.61 | 44.58 | 44.32 | 769,400 |
| May 27, 2024 | 44.30 | 44.35 | 43.15 | 44.31 | 44.05 | 665,500 |
| May 24, 2024 | 44.57 | 45.24 | 43.69 | 44.04 | 43.78 | 731,380 |
| May 23, 2024 | 47.32 | 47.32 | 44.70 | 45.03 | 44.76 | 1,092,880 |
| May 22, 2024 | 45.99 | 47.35 | 45.29 | 46.90 | 46.62 | 1,379,300 |
| May 21, 2024 | 45.00 | 46.28 | 44.28 | 45.98 | 45.71 | 1,587,260 |
| May 20, 2024 | 43.51 | 45.45 | 43.51 | 45.02 | 44.75 | 1,295,820 |
| May 17, 2024 | 44.17 | 44.46 | 43.33 | 43.77 | 43.51 | 1,035,780 |
| May 16, 2024 | 44.04 | 44.87 | 43.63 | 44.18 | 43.92 | 936,000 |
| May 15, 2024 | 45.00 | 45.18 | 43.80 | 44.03 | 43.77 | 1,018,523 |
| May 14, 2024 | 44.99 | 46.39 | 44.69 | 45.00 | 44.73 | 1,310,800 |
| May 13, 2024 | 48.08 | 49.50 | 44.84 | 45.06 | 44.79 | 1,676,744 |
| May 10, 2024 | 48.49 | 48.55 | 46.45 | 46.73 | 46.45 | 1,945,475 |
| May 9, 2024 | 48.67 | 49.84 | 48.22 | 48.49 | 48.20 | 1,461,240 |
| May 8, 2024 | 48.77 | 50.85 | 47.30 | 48.67 | 48.38 | 2,313,020 |
| May 7, 2024 | 49.19 | 49.84 | 48.25 | 48.91 | 48.62 | 1,502,960 |
| May 6, 2024 | 49.00 | 51.15 | 48.76 | 49.40 | 49.11 | 1,502,700 |
| Apr 30, 2024 | 48.00 | 49.09 | 47.50 | 48.38 | 48.09 | 1,122,960 |
| Apr 29, 2024 | 45.67 | 51.28 | 45.60 | 48.81 | 48.52 | 2,552,673 |
Related Tickers
2181.HK Mabpharm Limited
0.455
0.00%
2509.HK Qyuns Therapeutics Co., Ltd.
11.200
+2.19%
9966.HK Alphamab Oncology
6.820
0.00%
1672.HK ASCLETIS-B
6.210
+0.49%
RAPP Rapport Therapeutics, Inc.
11.38
+7.16%
REPL Replimune Group, Inc.
9.27
+2.43%
PULM Pulmatrix, Inc.
6.50
-1.90%
MDWD MediWound Ltd.
18.29
+1.16%
TVTX Travere Therapeutics, Inc.
19.36
+5.62%
2269.HK WuXi Biologics (Cayman) Inc.
23.000
+0.66%