Shanghai - Delayed Quote CNY

Weihai Baihe Biology Technological Co., Ltd. (603102.SS)

35.35

-0.28

(-0.79%)

At close: 3:00:05 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	35.63	36.09	35.20	35.35	35.35	488,800
Jan 15, 2025	35.07	35.78	35.05	35.63	35.63	559,700
Jan 14, 2025	34.60	35.28	34.60	35.28	35.28	756,880
Jan 13, 2025	34.40	35.04	34.12	34.57	34.57	387,000
Jan 10, 2025	35.24	35.45	34.82	34.92	34.92	350,200
Jan 9, 2025	35.38	35.59	35.07	35.36	35.36	515,500
Jan 8, 2025	35.15	35.88	34.40	35.47	35.47	596,300
Jan 7, 2025	35.11	35.27	34.40	35.27	35.27	534,600
Jan 6, 2025	34.99	35.50	34.19	35.30	35.30	760,387
Jan 3, 2025	35.67	36.27	34.55	35.17	35.17	1,174,100
Jan 2, 2025	35.10	36.78	35.10	35.78	35.78	1,055,175
Dec 31, 2024	35.50	35.96	35.03	35.10	35.10	402,400
Dec 30, 2024	35.48	35.87	35.23	35.58	35.58	436,800
Dec 27, 2024	35.54	36.15	35.31	35.98	35.98	434,112
Dec 26, 2024	35.18	36.08	35.18	35.54	35.54	549,092
Dec 25, 2024	35.70	36.01	35.01	35.40	35.40	582,700
Dec 24, 2024	35.47	36.07	34.88	35.98	35.98	751,300
Dec 23, 2024	37.11	37.19	35.18	35.47	35.47	875,612
Dec 20, 2024	36.73	37.93	36.70	37.12	37.12	1,008,900
Dec 19, 2024	36.99	37.38	36.46	36.84	36.84	642,000
Dec 18, 2024	37.20	37.51	36.36	37.00	37.00	810,000
Dec 17, 2024	39.63	39.63	37.25	37.36	37.36	1,600,900
Dec 16, 2024	38.87	40.56	38.60	39.76	39.76	1,540,700
Dec 13, 2024	39.00	39.36	38.60	38.87	38.87	1,076,500
Dec 12, 2024	38.10	39.58	38.10	39.42	39.42	1,352,000
Dec 11, 2024	37.80	38.38	37.80	38.36	38.36	798,175
Dec 10, 2024	38.50	38.74	37.50	37.91	37.91	1,540,994
Dec 9, 2024	37.37	37.98	37.02	37.40	37.40	997,710
Dec 6, 2024	37.65	37.93	37.15	37.38	37.38	936,680
Dec 5, 2024	37.70	37.92	37.30	37.64	37.64	774,587
Dec 4, 2024	38.46	38.87	37.50	37.75	37.75	1,313,600
Dec 3, 2024	37.65	39.14	37.60	38.40	38.40	2,165,880
Dec 2, 2024	38.00	38.73	37.15	37.64	37.64	2,136,188
Nov 29, 2024	36.49	39.30	36.49	37.83	37.83	2,588,999
Nov 28, 2024	37.00	37.00	36.27	36.36	36.36	807,900
Nov 27, 2024	37.07	37.16	36.23	36.92	36.92	993,300
Nov 26, 2024	36.41	37.68	36.12	37.09	37.09	1,461,200
Nov 25, 2024	35.99	36.97	35.60	36.75	36.75	1,371,188
Nov 22, 2024	38.10	38.30	36.16	36.16	36.16	2,307,499
Nov 21, 2024	37.36	38.36	36.29	37.71	37.71	3,924,591
Nov 20, 2024	33.98	37.36	33.68	37.36	37.36	4,427,740
Nov 19, 2024	33.66	33.96	33.35	33.96	33.96	493,600
Nov 18, 2024	33.88	34.28	33.45	33.60	33.60	750,403
Nov 15, 2024	34.00	34.58	33.72	33.75	33.75	640,500
Nov 14, 2024	34.98	34.98	33.75	34.00	34.00	794,467
Nov 13, 2024	35.29	35.29	34.37	34.99	34.99	1,012,500
Nov 12, 2024	35.51	35.77	34.95	35.24	35.24	860,400
Nov 11, 2024	34.77	35.80	34.72	35.22	35.22	977,600
Nov 8, 2024	35.28	35.79	34.70	34.98	34.98	1,286,198
Nov 7, 2024	33.74	35.20	33.74	35.18	35.18	1,253,043
Nov 6, 2024	34.35	34.44	33.81	33.86	33.86	712,300
Nov 5, 2024	33.69	34.16	33.50	34.12	34.12	910,200
Nov 4, 2024	33.08	33.86	33.03	33.78	33.78	469,900
Nov 1, 2024	33.73	33.98	33.04	33.20	33.20	613,000
Oct 31, 2024	33.38	33.80	33.23	33.62	33.62	480,700
Oct 30, 2024	33.45	33.76	33.07	33.40	33.40	562,800
Oct 29, 2024	34.55	34.65	33.51	33.51	33.51	826,500
Oct 28, 2024	33.79	34.43	33.78	34.43	34.43	787,800
Oct 25, 2024	33.33	33.98	33.33	33.78	33.78	772,000
Oct 24, 2024	33.67	34.32	33.32	33.82	33.82	851,560
Oct 23, 2024	33.50	33.75	33.31	33.45	33.45	477,600
Oct 22, 2024	32.86	33.61	32.53	33.52	33.52	765,556
Oct 21, 2024	32.37	32.83	32.27	32.66	32.66	808,656
Oct 18, 2024	31.66	32.71	31.66	32.35	32.35	736,618
Oct 17, 2024	32.27	32.38	31.82	31.82	31.82	448,924
Oct 16, 2024	31.98	32.55	31.81	32.20	32.20	447,112
Oct 15, 2024	32.69	32.93	32.18	32.22	32.22	513,600
Oct 14, 2024	32.69	32.97	32.11	32.71	32.71	585,704
Oct 11, 2024	33.33	33.80	32.23	32.52	32.52	789,392
Oct 10, 2024	33.80	34.00	33.07	33.33	33.33	807,600
Oct 9, 2024	35.03	35.03	33.33	33.35	33.35	1,412,787
Oct 8, 2024	37.20	37.67	34.44	35.72	35.72	2,736,800
Sep 30, 2024	32.96	34.52	32.25	34.25	34.25	2,115,754
Sep 27, 2024	31.24	31.89	31.02	31.89	31.89	836,900
Sep 26, 2024	30.00	30.87	29.80	30.85	30.85	554,691
Sep 25, 2024	30.03	30.46	29.94	29.98	29.98	474,700
Sep 24, 2024	29.03	29.88	28.95	29.88	29.88	427,080
Sep 23, 2024	29.08	29.23	28.82	28.92	28.92	208,200
Sep 20, 2024	29.03	29.11	28.72	29.07	29.07	180,800
Sep 19, 2024	28.57	29.33	28.40	29.15	29.15	306,000
Sep 18, 2024	28.88	28.90	28.11	28.35	28.35	322,800
Sep 13, 2024	29.39	29.39	28.71	28.90	28.90	163,800
Sep 12, 2024	29.30	29.66	29.24	29.25	29.25	146,080
Sep 11, 2024	29.58	29.79	29.35	29.43	29.43	157,800
Sep 10, 2024	29.39	29.69	29.21	29.63	29.63	171,500
Sep 9, 2024	29.42	29.78	29.03	29.50	29.50	166,800
Sep 6, 2024	30.06	30.25	29.55	29.57	29.57	188,600
Sep 5, 2024	29.50	30.23	29.50	30.13	30.13	215,400
Sep 4, 2024	29.89	30.08	29.57	29.63	29.63	239,800
Sep 3, 2024	29.54	30.07	29.46	29.89	29.89	182,100
Sep 2, 2024	29.99	30.05	29.61	29.62	29.62	232,300
Aug 30, 2024	29.74	30.31	29.34	30.03	30.03	448,900
Aug 29, 2024	29.37	29.82	29.18	29.72	29.72	242,500
Aug 28, 2024	29.35	29.54	28.97	29.38	29.38	191,300
Aug 27, 2024	29.07	29.48	28.87	29.27	29.27	247,700
Aug 26, 2024	28.84	29.11	28.49	29.06	29.06	236,700
Aug 23, 2024	28.99	29.15	28.66	28.85	28.85	211,600
Aug 22, 2024	29.43	29.85	29.02	29.04	29.04	198,880
Aug 21, 2024	29.71	29.72	29.25	29.37	29.37	190,300
Aug 20, 2024	30.13	30.22	29.46	29.69	29.69	349,500
Aug 19, 2024	30.02	30.45	29.96	30.04	30.04	248,300
Aug 16, 2024	30.34	30.55	30.17	30.24	30.24	299,600
Aug 15, 2024	30.04	30.48	30.03	30.31	30.31	359,200
Aug 14, 2024	30.56	30.62	30.00	30.04	30.04	355,300
Aug 13, 2024	30.60	30.81	30.19	30.58	30.58	422,200
Aug 12, 2024	30.80	31.60	30.50	30.76	30.76	738,000
Aug 9, 2024	31.11	31.20	30.62	30.75	30.75	1,037,100
Aug 8, 2024	29.88	31.89	29.88	31.36	31.36	1,675,600
Aug 7, 2024	30.20	30.20	29.58	29.67	29.67	422,300
Aug 6, 2024	29.86	30.47	29.86	30.28	30.28	587,600
Aug 5, 2024	29.94	30.78	29.50	30.01	30.01	986,241
Aug 2, 2024	29.38	31.09	29.31	29.94	29.94	891,014
Aug 1, 2024	29.60	29.93	29.38	29.50	29.50	274,000
Jul 31, 2024	28.61	29.62	28.54	29.60	29.60	362,300
Jul 30, 2024	28.62	28.90	28.50	28.72	28.72	153,700
Jul 29, 2024	28.79	29.11	28.57	28.62	28.62	204,500
Jul 26, 2024	29.14	29.14	28.70	28.78	28.78	151,700
Jul 25, 2024	28.11	28.82	28.06	28.70	28.70	255,645
Jul 24, 2024	28.90	28.93	28.16	28.16	28.16	378,300
Jul 23, 2024	29.44	29.53	28.91	28.93	28.93	284,700
Jul 22, 2024	29.45	29.64	29.28	29.39	29.39	150,400
Jul 19, 2024	29.23	29.63	28.92	29.56	29.56	250,645
Jul 18, 2024	29.45	29.45	28.99	29.24	29.24	221,800
Jul 17, 2024	29.53	29.68	29.34	29.47	29.47	170,400
Jul 16, 2024	29.76	29.77	29.23	29.53	29.53	185,800
Jul 15, 2024	29.65	29.83	29.26	29.77	29.77	358,400
Jul 12, 2024	29.99	30.21	29.81	29.90	29.90	239,800
Jul 11, 2024	29.72	30.10	29.61	30.01	30.01	260,641
Jul 10, 2024	29.29	29.55	29.10	29.37	29.37	192,900
Jul 9, 2024	29.09	29.47	28.67	29.38	29.38	334,200
Jul 8, 2024	29.67	29.68	28.95	29.00	29.00	287,100
Jul 5, 2024	29.36	29.36	29.36	29.36	29.36	-
Jul 4, 2024	30.35	30.45	29.20	29.36	29.36	646,300
Jul 3, 2024	30.31	31.15	30.23	30.60	30.60	676,650
Jul 2, 2024	30.15	30.61	30.15	30.25	30.25	470,800
Jul 1, 2024	29.87	30.42	29.82	30.15	30.15	313,550
Jun 28, 2024	29.69	30.39	29.69	30.11	30.11	290,050
Jun 27, 2024	30.63	30.76	29.80	29.86	29.86	529,000
Jun 26, 2024	29.60	31.15	29.60	30.81	30.81	569,900
Jun 25, 2024	29.52	30.05	29.14	29.71	29.71	531,200
Jun 24, 2024	30.45	30.46	28.90	29.14	29.14	613,900
Jun 21, 2024	30.51	30.74	30.16	30.40	30.40	272,100
Jun 20, 2024	31.18	31.28	30.42	30.52	30.52	338,900
Jun 19, 2024	31.26	31.46	31.13	31.18	31.18	242,100
Jun 18, 2024	31.02	31.34	31.00	31.29	31.29	272,900
Jun 17, 2024	31.33	31.43	31.03	31.03	31.03	260,400
Jun 14, 2024	31.41	31.60	31.13	31.46	31.46	242,200
Jun 13, 2024	31.57	31.73	31.28	31.41	31.41	251,700
Jun 12, 2024	31.66	31.68	31.34	31.59	31.59	223,400
Jun 11, 2024	31.43	31.66	31.06	31.48	31.48	206,600
Jun 7, 2024	30.97	31.59	30.96	31.52	31.52	390,500
Jun 6, 2024	32.00	32.08	30.86	30.86	30.86	532,000
Jun 5, 2024	32.54	32.54	31.98	32.00	32.00	294,100
Jun 4, 2024	32.42	32.59	31.80	32.55	32.55	390,500
Jun 3, 2024	0.75 Dividend
Jun 3, 2024	33.16	33.16	32.03	32.43	32.43	425,600
May 31, 2024	33.84	34.07	33.74	33.90	33.15	276,800
May 30, 2024	33.96	34.15	33.60	33.83	33.08	251,400
May 29, 2024	34.00	34.34	33.91	34.00	33.25	278,700
May 28, 2024	34.50	34.87	33.90	34.00	33.25	360,900
May 27, 2024	33.98	34.78	33.77	34.68	33.91	570,800
May 24, 2024	33.84	34.36	33.71	33.96	33.21	300,550
May 23, 2024	34.58	34.72	33.85	33.90	33.15	500,900
May 22, 2024	34.74	35.02	34.58	34.64	33.87	436,700
May 21, 2024	35.45	35.45	34.70	34.76	33.99	472,598
May 20, 2024	35.10	35.50	35.01	35.35	34.57	457,000
May 17, 2024	34.71	35.15	34.58	35.09	34.31	496,498
May 16, 2024	34.64	35.07	34.64	34.71	33.94	376,700
May 15, 2024	34.93	35.11	34.40	34.61	33.84	424,800
May 14, 2024	34.75	35.17	34.70	34.95	34.18	503,800
May 13, 2024	35.75	35.78	34.69	34.76	33.99	1,046,900
May 10, 2024	36.92	37.13	35.76	35.90	35.11	1,116,800
May 9, 2024	36.31	37.51	35.82	37.14	36.32	1,719,900
May 8, 2024	36.43	36.52	35.60	36.28	35.48	1,695,658
May 7, 2024	35.30	38.78	35.30	36.63	35.82	2,517,800
May 6, 2024	34.44	35.31	34.44	35.25	34.47	590,800
Apr 30, 2024	34.39	34.60	34.10	34.41	33.65	506,200
Apr 29, 2024	33.75	34.47	33.75	34.39	33.63	394,800
Apr 26, 2024	33.33	34.00	33.30	33.75	33.00	571,358
Apr 25, 2024	33.00	33.58	32.99	33.36	32.62	325,758
Apr 24, 2024	32.90	33.21	32.73	33.19	32.46	412,100
Apr 23, 2024	32.49	33.01	32.33	32.90	32.17	476,100
Apr 22, 2024	32.59	33.01	32.01	32.45	31.73	594,458
Apr 19, 2024	32.98	33.13	32.57	32.80	32.07	406,300
Apr 18, 2024	32.93	33.26	32.72	33.04	32.31	719,800
Apr 17, 2024	32.19	33.08	32.18	33.08	32.35	862,100
Apr 16, 2024	33.64	33.64	31.80	31.80	31.10	1,003,800
Apr 15, 2024	34.81	34.97	33.52	33.71	32.96	1,158,000
Apr 12, 2024	36.08	36.08	34.70	34.82	34.05	2,160,900
Apr 11, 2024	37.28	37.60	37.00	37.60	36.77	790,300
Apr 10, 2024	37.84	38.14	37.18	37.44	36.61	924,100
Apr 9, 2024	37.80	37.88	36.86	37.85	37.01	999,942
Apr 8, 2024	37.49	38.50	37.13	37.77	36.93	1,229,142
Apr 3, 2024	36.60	37.83	36.55	37.55	36.72	1,335,650
Apr 2, 2024	36.70	36.75	36.25	36.73	35.92	873,500
Apr 1, 2024	37.11	37.22	36.50	36.80	35.99	1,292,800
Mar 29, 2024	35.45	36.48	35.35	37.10	36.28	938,500
Mar 28, 2024	35.20	35.94	34.00	35.41	34.63	1,847,400
Mar 27, 2024	35.11	37.85	35.04	36.09	35.29	2,500,900
Mar 26, 2024	34.68	35.22	34.38	35.11	34.33	399,300
Mar 25, 2024	35.32	35.49	34.62	34.68	33.91	534,400
Mar 22, 2024	36.06	36.06	35.10	35.30	34.52	430,200
Mar 21, 2024	36.45	36.45	35.50	35.83	35.04	471,400
Mar 20, 2024	35.90	36.37	35.75	36.24	35.44	541,800
Mar 19, 2024	36.18	36.22	35.80	35.90	35.11	436,700
Mar 18, 2024	35.38	36.08	35.14	36.08	35.28	666,800
Mar 15, 2024	35.05	35.25	34.80	35.21	34.43	418,900
Mar 14, 2024	35.23	35.44	34.67	34.88	34.11	533,400
Mar 13, 2024	35.28	35.58	35.01	35.22	34.44	472,210
Mar 12, 2024	34.59	35.36	34.56	35.34	34.56	754,900
Mar 11, 2024	34.33	34.66	34.00	34.61	33.84	626,610
Mar 8, 2024	34.30	34.50	33.82	34.33	33.57	492,800
Mar 7, 2024	34.46	34.76	34.17	34.27	33.51	590,800
Mar 6, 2024	34.14	34.70	34.06	34.46	33.70	543,800
Mar 5, 2024	34.42	34.47	33.77	34.41	33.65	608,500
Mar 4, 2024	34.85	34.94	33.88	34.50	33.74	898,200
Mar 1, 2024	34.84	35.04	34.35	34.80	34.03	615,000
Feb 29, 2024	33.96	34.98	33.51	34.86	34.09	631,800
Feb 28, 2024	36.28	36.65	33.76	33.91	33.16	1,020,700
Feb 27, 2024	35.38	36.30	35.06	36.30	35.50	672,800
Feb 26, 2024	35.70	35.89	35.20	35.64	34.85	586,000
Feb 23, 2024	35.38	35.73	35.05	35.71	34.92	531,400
Feb 22, 2024	34.36	35.40	34.36	35.34	34.56	516,044
Feb 21, 2024	34.35	35.25	34.07	34.65	33.88	532,248
Feb 20, 2024	34.58	34.58	34.02	34.31	33.55	404,610
Feb 19, 2024	34.28	35.50	34.16	34.56	33.80	762,228
Feb 8, 2024	31.22	34.38	31.10	34.16	33.40	927,560
Feb 7, 2024	31.30	32.31	31.01	31.51	30.81	1,002,400
Feb 6, 2024	29.62	32.22	29.03	31.30	30.61	814,944
Feb 5, 2024	31.90	31.90	29.39	30.21	29.54	817,660
Feb 2, 2024	33.09	33.64	31.36	32.23	31.52	1,041,100
Feb 1, 2024	33.80	33.81	32.48	33.25	32.51	878,300
Jan 31, 2024	35.20	35.40	33.88	33.94	33.19	682,361
Jan 30, 2024	36.45	36.45	35.07	35.26	34.48	512,200
Jan 29, 2024	36.97	37.22	35.81	36.49	35.68	816,600
Jan 26, 2024	37.00	37.31	36.44	36.60	35.79	517,900
Jan 25, 2024	35.75	37.20	35.70	36.94	36.12	668,607
Jan 24, 2024	35.00	36.40	34.81	35.84	35.05	849,700
Jan 23, 2024	35.14	35.51	34.50	35.04	34.26	685,900
Jan 22, 2024	37.12	37.20	34.67	35.16	34.38	1,069,400
Jan 19, 2024	38.06	38.41	37.12	37.20	36.38	592,900
Jan 18, 2024	38.54	38.56	37.07	38.08	37.24	1,022,158
Jan 17, 2024	39.01	39.77	38.70	38.71	37.85	918,100
Jan 16, 2024	38.86	39.23	38.61	39.00	38.14	624,900

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Weihai Baihe Biology Technological Co., Ltd. (603102.SS)