Shanghai - Delayed Quote CNY

Assure Tech (Hangzhou) Co., Ltd. (688075.SS)

36.40

+0.43

+(1.20%)

As of 9:39:33 AM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	35.78	36.41	35.78	36.40	36.40	43,711
Apr 28, 2025	36.13	36.70	35.96	35.97	35.97	493,692
Apr 25, 2025	37.14	37.18	36.34	36.69	36.69	301,759
Apr 24, 2025	36.83	37.25	36.58	37.15	37.15	367,303
Apr 23, 2025	37.36	37.75	36.78	37.05	37.05	387,987
Apr 22, 2025	36.57	37.35	36.57	37.25	37.25	377,076
Apr 21, 2025	35.82	37.12	35.78	36.81	36.81	832,018
Apr 18, 2025	36.45	36.74	35.76	36.10	36.10	261,026
Apr 17, 2025	36.31	36.68	36.24	36.39	36.39	199,894
Apr 16, 2025	37.08	37.09	35.91	36.54	36.54	385,270
Apr 15, 2025	36.89	37.19	36.60	36.98	36.98	325,546
Apr 14, 2025	36.86	37.44	36.64	37.04	37.04	593,046
Apr 11, 2025	36.38	36.90	36.02	36.77	36.77	455,695
Apr 10, 2025	36.96	37.48	34.99	36.18	36.18	867,828
Apr 9, 2025	35.00	35.97	33.55	35.79	35.79	918,817
Apr 8, 2025	34.81	36.34	34.81	35.75	35.75	615,890
Apr 7, 2025	38.70	38.71	33.10	34.78	34.78	1,324,842
Apr 3, 2025	40.91	41.53	40.13	40.57	40.57	474,775
Apr 2, 2025	40.81	41.57	40.50	41.26	41.26	567,739
Apr 1, 2025	39.73	41.48	39.73	40.99	40.99	870,906
Mar 31, 2025	40.49	40.88	39.19	39.66	39.66	928,556
Mar 28, 2025	40.84	42.70	40.51	40.90	40.90	1,423,290
Mar 27, 2025	41.29	41.29	40.34	40.83	40.83	527,628
Mar 26, 2025	40.99	41.39	40.75	41.07	41.07	670,655
Mar 25, 2025	40.64	41.19	40.40	40.85	40.85	961,349
Mar 24, 2025	40.37	40.84	39.72	40.71	40.71	875,003
Mar 21, 2025	40.65	41.16	40.02	40.13	40.13	666,823
Mar 20, 2025	41.28	41.40	40.67	40.98	40.98	711,071
Mar 19, 2025	41.72	41.72	40.50	40.93	40.93	752,070
Mar 18, 2025	40.81	41.52	40.35	41.13	41.13	638,231
Mar 17, 2025	40.28	40.94	40.03	40.56	40.56	431,773
Mar 14, 2025	39.86	40.34	39.48	40.28	40.28	593,449
Mar 13, 2025	40.44	40.51	39.60	39.87	39.87	492,776
Mar 12, 2025	40.22	40.77	39.96	40.45	40.45	608,394
Mar 11, 2025	40.87	40.87	40.11	40.40	40.40	561,359
Mar 10, 2025	40.83	42.00	40.34	41.20	41.20	1,142,242
Mar 7, 2025	41.62	41.87	40.54	40.88	40.88	895,069
Mar 6, 2025	41.98	42.18	41.04	41.64	41.64	1,160,172
Mar 5, 2025	40.31	42.39	39.85	41.34	41.34	2,060,581
Mar 4, 2025	39.84	40.40	39.33	40.09	40.09	826,158
Mar 3, 2025	38.73	40.30	38.56	39.84	39.84	1,206,690
Feb 28, 2025	39.22	39.98	38.40	38.60	38.60	793,172
Feb 27, 2025	37.81	39.60	37.74	39.19	39.19	1,747,056
Feb 26, 2025	37.38	37.86	37.20	37.83	37.83	617,043
Feb 25, 2025	37.68	37.73	37.02	37.26	37.26	401,657
Feb 24, 2025	38.50	38.58	37.61	37.68	37.68	500,561
Feb 21, 2025	38.70	38.93	38.11	38.37	38.37	551,608
Feb 20, 2025	38.17	39.21	38.17	38.73	38.73	515,129
Feb 19, 2025	38.23	38.54	37.89	38.38	38.38	343,926
Feb 18, 2025	38.98	39.07	38.01	38.22	38.22	386,447
Feb 17, 2025	38.71	39.69	38.66	38.98	38.98	480,106
Feb 14, 2025	38.29	38.72	38.16	38.64	38.64	280,130
Feb 13, 2025	38.76	38.85	38.19	38.30	38.30	257,107
Feb 12, 2025	38.57	38.85	38.41	38.67	38.67	263,713
Feb 11, 2025	39.00	39.21	38.54	38.61	38.61	359,981
Feb 10, 2025	38.55	39.24	38.55	39.17	39.17	319,361
Feb 7, 2025	38.65	38.94	38.21	38.74	38.74	420,255
Feb 6, 2025	38.07	38.69	37.78	38.58	38.58	469,818
Feb 5, 2025	38.00	38.24	37.64	38.07	38.07	403,130
Jan 27, 2025	37.83	38.26	37.71	37.88	37.88	239,219
Jan 24, 2025	37.50	37.81	37.31	37.75	37.75	187,786
Jan 23, 2025	37.75	38.17	37.52	37.52	37.52	291,280
Jan 22, 2025	37.84	38.39	37.57	37.68	37.68	265,434
Jan 21, 2025	37.61	38.04	37.32	37.88	37.88	300,544
Jan 20, 2025	38.00	38.00	37.53	37.74	37.74	229,463
Jan 17, 2025	38.08	38.08	37.41	37.73	37.73	189,528
Jan 16, 2025	37.91	38.17	37.56	37.83	37.83	276,508
Jan 15, 2025	37.29	37.91	36.80	37.91	37.91	468,839
Jan 14, 2025	36.61	37.33	36.43	37.33	37.33	320,117
Jan 13, 2025	36.60	36.92	36.30	36.58	36.58	233,303
Jan 10, 2025	36.25	36.99	35.98	36.83	36.83	652,479
Jan 9, 2025	36.11	36.59	35.87	36.27	36.27	290,634
Jan 8, 2025	35.88	36.31	35.31	36.31	36.31	327,879
Jan 7, 2025	35.86	36.29	35.64	36.20	36.20	267,162
Jan 6, 2025	35.31	36.45	35.23	36.10	36.10	365,774
Jan 3, 2025	36.09	36.47	35.18	35.22	35.22	279,759
Jan 2, 2025	36.97	37.36	35.91	36.09	36.09	440,942
Dec 31, 2024	37.75	38.33	36.84	36.88	36.88	621,723
Dec 30, 2024	37.86	38.18	37.22	37.75	37.75	799,971
Dec 27, 2024	37.37	38.73	37.36	37.82	37.82	942,251
Dec 26, 2024	36.70	38.13	36.70	37.74	37.74	692,370
Dec 25, 2024	37.35	38.36	36.67	36.90	36.90	582,216
Dec 24, 2024	37.95	37.96	37.25	37.57	37.57	635,572
Dec 23, 2024	38.09	38.39	37.63	37.67	37.67	408,631
Dec 20, 2024	38.19	38.73	38.10	38.22	38.22	415,755
Dec 19, 2024	38.52	38.88	37.87	38.18	38.18	660,456
Dec 18, 2024	38.71	39.02	38.40	38.69	38.69	408,382
Dec 17, 2024	39.75	39.99	38.36	38.53	38.53	811,207
Dec 16, 2024	40.23	40.38	39.56	39.75	39.75	363,920
Dec 13, 2024	40.71	40.71	40.08	40.13	40.13	526,967
Dec 12, 2024	40.20	41.21	40.00	40.86	40.86	1,049,085
Dec 11, 2024	39.91	40.73	39.87	40.13	40.13	507,123
Dec 10, 2024	40.98	41.00	39.82	39.91	39.91	543,511
Dec 9, 2024	40.27	40.56	39.81	40.05	40.05	557,837
Dec 6, 2024	39.85	40.30	39.22	40.27	40.27	488,773
Dec 5, 2024	39.57	39.83	39.00	39.63	39.63	492,392
Dec 4, 2024	40.44	40.44	39.31	39.46	39.46	673,014
Dec 3, 2024	40.29	40.58	40.07	40.33	40.33	453,223
Dec 2, 2024	40.05	40.89	40.05	40.41	40.41	697,124
Nov 29, 2024	39.82	40.60	39.50	40.20	40.20	474,114
Nov 28, 2024	40.29	40.49	39.70	39.87	39.87	516,805
Nov 27, 2024	39.58	40.20	39.18	40.20	40.20	639,462
Nov 26, 2024	40.79	41.24	39.60	39.81	39.81	993,797
Nov 25, 2024	40.50	40.80	39.76	40.79	40.79	938,636
Nov 22, 2024	43.00	43.00	39.99	40.16	40.16	1,273,096
Nov 21, 2024	42.00	43.20	41.22	41.65	41.65	1,353,495
Nov 20, 2024	41.53	42.34	40.51	42.29	42.29	1,978,397
Nov 19, 2024	40.30	41.60	39.52	41.55	41.55	2,095,279
Nov 18, 2024	38.24	41.56	38.24	39.97	39.97	2,707,081
Nov 15, 2024	38.64	39.10	37.60	37.76	37.76	836,921
Nov 14, 2024	40.00	40.01	38.58	38.64	38.64	690,762
Nov 13, 2024	40.02	41.03	39.66	40.24	40.24	684,238
Nov 12, 2024	40.97	41.73	40.20	40.50	40.50	1,197,951
Nov 11, 2024	0.4 Dividend
Nov 11, 2024	40.30	41.27	40.01	40.97	40.97	1,057,115
Nov 8, 2024	41.26	41.26	40.30	40.52	40.12	729,226
Nov 7, 2024	40.20	40.63	39.85	40.51	40.11	692,764
Nov 6, 2024	39.92	40.62	39.50	40.19	39.79	1,219,317
Nov 5, 2024	38.46	40.17	38.16	39.98	39.59	1,142,355
Nov 4, 2024	38.19	38.58	37.81	38.30	37.92	636,292
Nov 1, 2024	39.12	39.93	38.00	38.12	37.74	1,273,685
Oct 31, 2024	38.72	40.19	38.30	39.61	39.22	1,097,562
Oct 30, 2024	39.40	39.65	37.81	38.70	38.32	1,048,303
Oct 29, 2024	41.05	41.18	39.53	39.70	39.31	1,103,636
Oct 28, 2024	41.02	41.35	40.00	40.86	40.46	1,110,210
Oct 25, 2024	40.00	42.18	38.99	41.11	40.70	2,056,717
Oct 24, 2024	38.15	39.81	38.11	38.98	38.60	1,278,284
Oct 23, 2024	38.55	38.85	37.88	38.30	37.92	1,238,895
Oct 22, 2024	36.88	38.29	36.40	38.10	37.72	1,494,628
Oct 21, 2024	36.80	37.37	36.52	36.73	36.37	1,463,404
Oct 18, 2024	35.77	37.28	35.00	36.56	36.20	1,583,952
Oct 17, 2024	36.01	36.45	35.51	35.51	35.16	479,094
Oct 16, 2024	35.60	36.45	35.31	35.90	35.55	413,454
Oct 15, 2024	36.56	36.92	35.93	35.93	35.58	625,454
Oct 14, 2024	36.05	36.57	35.30	36.57	36.21	808,357
Oct 11, 2024	38.08	38.08	35.62	35.94	35.59	978,043
Oct 10, 2024	38.82	39.81	37.79	38.00	37.62	1,063,848
Oct 9, 2024	41.11	42.11	38.48	38.48	38.10	1,823,199
Oct 8, 2024	46.00	47.00	41.00	43.27	42.84	3,342,252
Sep 30, 2024	39.50	40.60	36.83	39.93	39.54	3,692,531
Sep 27, 2024	36.63	36.66	35.14	36.09	35.73	1,140,076
Sep 26, 2024	33.10	34.88	33.10	34.87	34.53	1,186,993
Sep 25, 2024	34.50	34.60	32.81	32.94	32.61	1,445,801
Sep 24, 2024	31.33	32.77	31.30	32.50	32.18	450,031
Sep 23, 2024	31.41	31.79	31.04	31.23	30.92	333,371
Sep 20, 2024	31.31	31.62	31.15	31.56	31.25	227,819
Sep 19, 2024	31.38	31.53	30.62	31.30	30.99	199,362
Sep 18, 2024	32.18	32.20	30.78	31.00	30.69	312,236
Sep 13, 2024	32.71	32.71	32.01	32.01	31.69	147,446
Sep 12, 2024	32.86	33.10	32.65	32.73	32.41	99,100
Sep 11, 2024	32.65	32.86	32.50	32.66	32.34	121,421
Sep 10, 2024	32.82	32.98	32.46	32.73	32.41	138,892
Sep 9, 2024	32.50	32.87	32.32	32.65	32.33	198,535
Sep 6, 2024	33.29	33.29	32.53	32.53	32.21	260,475
Sep 5, 2024	33.15	33.47	33.15	33.29	32.96	125,103
Sep 4, 2024	32.82	33.32	32.81	33.05	32.72	157,419
Sep 3, 2024	33.05	33.41	32.98	33.14	32.81	177,349
Sep 2, 2024	33.84	34.16	33.10	33.10	32.77	259,795
Aug 30, 2024	33.08	34.34	33.08	33.85	33.52	493,236
Aug 29, 2024	32.62	33.68	32.52	33.48	33.15	306,251
Aug 28, 2024	32.67	32.90	32.31	32.83	32.51	190,957
Aug 27, 2024	32.82	33.16	32.62	32.66	32.34	255,924
Aug 26, 2024	32.71	33.19	32.34	32.82	32.50	274,853
Aug 23, 2024	33.88	33.88	32.66	32.80	32.48	319,151
Aug 22, 2024	33.81	34.80	33.33	33.37	33.04	317,462
Aug 21, 2024	34.24	34.24	33.63	33.91	33.58	475,388
Aug 20, 2024	34.81	35.19	34.03	34.28	33.94	479,137
Aug 19, 2024	36.00	36.10	34.93	35.05	34.70	1,065,943
Aug 16, 2024	34.14	35.78	33.94	35.69	35.34	1,341,494
Aug 15, 2024	34.99	35.60	34.14	34.26	33.92	753,507
Aug 14, 2024	34.77	34.90	33.59	33.80	33.47	535,428
Aug 13, 2024	34.17	35.05	34.17	34.90	34.56	548,713
Aug 12, 2024	34.38	35.08	33.97	34.49	34.15	696,040
Aug 9, 2024	34.45	34.45	33.80	33.90	33.57	320,503
Aug 8, 2024	33.43	34.62	33.40	34.28	33.94	655,191
Aug 7, 2024	33.08	33.58	32.90	33.44	33.11	254,208
Aug 6, 2024	32.84	33.26	32.45	33.20	32.87	528,273
Aug 5, 2024	33.22	33.47	32.41	32.43	32.11	700,185
Aug 2, 2024	33.31	33.83	33.11	33.22	32.89	481,944
Aug 1, 2024	34.00	34.08	33.23	33.47	33.14	710,442
Jul 31, 2024	33.08	33.86	32.90	33.70	33.37	830,596
Jul 30, 2024	33.08	33.33	33.00	33.08	32.75	226,500
Jul 29, 2024	33.58	33.58	32.81	33.08	32.75	273,671
Jul 26, 2024	33.43	33.49	32.90	33.33	33.00	348,524
Jul 25, 2024	33.45	33.89	33.00	33.13	32.80	516,296
Jul 24, 2024	35.20	35.47	33.58	33.80	33.47	707,747
Jul 23, 2024	36.05	36.13	35.20	35.32	34.97	353,933
Jul 22, 2024	36.00	36.55	35.66	36.04	35.68	270,772
Jul 19, 2024	35.81	36.24	35.60	36.00	35.64	362,835
Jul 18, 2024	35.99	36.31	35.60	36.02	35.66	273,863
Jul 17, 2024	35.38	36.48	35.38	36.30	35.94	496,882
Jul 16, 2024	35.19	36.10	34.98	35.66	35.31	393,661
Jul 15, 2024	36.00	36.50	35.29	35.39	35.04	337,286
Jul 12, 2024	34.97	37.36	34.34	36.43	36.07	1,432,135
Jul 11, 2024	33.28	35.09	33.28	35.05	34.70	711,124
Jul 10, 2024	32.51	33.49	32.47	33.24	32.91	213,612
Jul 9, 2024	0.4 Dividend
Jul 9, 2024	32.49	33.19	31.88	33.07	32.74	285,854
Jul 8, 2024	33.62	33.73	32.80	32.80	32.08	180,944
Jul 5, 2024	32.87	32.87	32.87	32.87	32.15	-
Jul 4, 2024	33.59	33.78	32.60	32.87	32.15	251,628
Jul 3, 2024	34.05	34.05	33.50	33.60	32.86	245,870
Jul 2, 2024	34.04	34.29	33.72	33.89	33.15	310,168
Jul 1, 2024	33.62	34.18	33.28	34.00	33.25	265,280
Jun 28, 2024	33.41	33.95	33.41	33.69	32.95	204,603
Jun 27, 2024	34.38	34.58	33.70	33.71	32.97	267,912
Jun 26, 2024	33.48	34.54	33.27	34.49	33.73	300,277
Jun 25, 2024	33.48	34.21	33.33	33.68	32.94	359,476
Jun 24, 2024	34.18	34.64	33.40	33.48	32.75	402,116
Jun 21, 2024	34.20	34.77	33.73	34.60	33.84	814,123
Jun 20, 2024	32.41	34.29	32.09	34.09	33.34	1,393,452
Jun 19, 2024	32.30	32.53	32.06	32.25	31.54	238,276
Jun 18, 2024	32.03	32.23	31.88	32.18	31.47	305,752
Jun 17, 2024	32.63	32.87	31.88	32.06	31.36	432,541
Jun 14, 2024	33.39	33.39	32.49	32.67	31.95	382,504
Jun 13, 2024	33.02	33.65	32.73	33.39	32.66	285,750
Jun 12, 2024	32.81	33.35	32.81	33.07	32.34	188,450
Jun 11, 2024	33.04	33.58	32.34	33.08	32.35	264,463
Jun 7, 2024	32.01	33.07	32.01	33.04	32.31	220,363
Jun 6, 2024	33.40	33.42	32.10	32.29	31.58	474,833
Jun 5, 2024	33.68	33.81	33.14	33.17	32.44	217,106
Jun 4, 2024	33.60	33.77	33.14	33.50	32.76	200,752
Jun 3, 2024	34.72	34.73	33.40	33.52	32.78	302,351
May 31, 2024	34.32	34.68	34.12	34.58	33.82	193,806
May 30, 2024	34.35	34.35	33.83	34.12	33.37	195,674
May 29, 2024	34.01	34.62	34.00	34.15	33.40	244,364
May 28, 2024	33.95	34.18	33.77	34.01	33.26	170,023
May 27, 2024	34.16	34.33	33.60	33.95	33.20	285,023
May 24, 2024	34.55	34.71	34.23	34.23	33.48	177,532
May 23, 2024	35.60	35.60	34.38	34.43	33.67	333,986
May 22, 2024	35.15	35.45	35.10	35.30	34.53	181,603
May 21, 2024	35.54	35.63	35.10	35.27	34.50	268,255
May 20, 2024	35.32	35.92	35.31	35.63	34.85	337,209
May 17, 2024	35.03	35.43	34.96	35.32	34.54	293,804
May 16, 2024	35.50	35.78	35.02	35.15	34.38	407,393
May 15, 2024	36.26	36.26	35.53	35.53	34.75	328,841
May 14, 2024	36.25	36.90	36.21	36.38	35.58	360,628
May 13, 2024	36.60	37.00	36.21	36.30	35.50	491,362
May 10, 2024	37.19	37.68	36.72	36.87	36.06	590,809
May 9, 2024	36.82	37.85	36.76	37.18	36.36	809,865
May 8, 2024	36.55	37.08	36.32	36.90	36.09	1,099,563
May 7, 2024	36.33	36.86	36.29	36.68	35.88	661,730
May 6, 2024	36.55	36.75	36.07	36.33	35.53	1,127,423
Apr 30, 2024	35.40	36.62	35.13	36.08	35.29	1,892,808
Apr 29, 2024	32.97	34.34	32.97	34.10	33.35	512,250

SEPN Septerna, Inc.

7.00

+8.36%

INVA Innoviva, Inc.

18.38

+0.77%

CLLS Cellectis S.A.

1.5400

+0.65%

ALLK Allakos Inc.

0.3261

-0.15%

SLGL Sol-Gel Technologies Ltd.

0.8120

+3.37%

NGNE Neurogene Inc.

14.50

-5.91%

CGEN Compugen Ltd.

1.4400

-2.70%

LPCN Lipocine Inc.

3.2800

+2.50%

LGVN Longeveron Inc.

1.6500

-5.71%

CRVO CervoMed Inc.

9.15

+5.90%