Shanghai - Delayed Quote CNY
Shanghai Aladdin Biochemical Technology Co.,Ltd. (688179.SS)
15.23
-0.05
(-0.33%)
At close: May 23 at 3:00:03 PM GMT+8
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 |
---|---|---|---|---|---|---|
May 23, 2025 | 15.06 | 15.62 | 15.06 | 15.23 | 15.23 | 5,135,506 |
May 22, 2025 | 15.46 | 15.60 | 15.25 | 15.28 | 15.28 | 3,333,403 |
May 21, 2025 | 15.50 | 15.73 | 15.36 | 15.45 | 15.45 | 4,104,259 |
May 20, 2025 | 15.45 | 15.74 | 15.37 | 15.59 | 15.59 | 4,623,019 |
May 19, 2025 | 15.45 | 15.59 | 15.16 | 15.36 | 15.36 | 3,248,578 |
May 16, 2025 | 15.38 | 15.72 | 15.32 | 15.44 | 15.44 | 3,576,537 |
May 15, 2025 | 15.67 | 15.74 | 15.37 | 15.38 | 15.38 | 3,774,259 |
May 14, 2025 | 15.59 | 15.78 | 15.56 | 15.67 | 15.67 | 3,406,585 |
May 13, 2025 | 15.74 | 16.03 | 15.58 | 15.67 | 15.67 | 5,029,465 |
May 12, 2025 | 16.55 | 16.59 | 15.54 | 15.65 | 15.65 | 12,118,286 |
May 9, 2025 | 16.74 | 16.87 | 16.33 | 16.58 | 16.58 | 4,168,307 |
May 8, 2025 | 16.92 | 17.09 | 16.60 | 16.88 | 16.88 | 3,315,020 |
May 7, 2025 | 17.27 | 17.46 | 16.70 | 16.88 | 16.88 | 5,392,930 |
May 6, 2025 | 16.85 | 17.29 | 16.66 | 17.12 | 17.12 | 5,445,756 |
Apr 30, 2025 | 17.20 | 17.27 | 16.68 | 16.78 | 16.78 | 6,376,925 |
Apr 29, 2025 | 17.01 | 17.39 | 16.85 | 17.10 | 17.10 | 6,985,544 |
Apr 28, 2025 | 16.32 | 17.50 | 15.77 | 17.06 | 17.06 | 9,252,540 |
Apr 25, 2025 | 16.97 | 17.15 | 16.10 | 16.19 | 16.19 | 10,349,896 |
Apr 24, 2025 | 16.82 | 17.29 | 16.53 | 16.85 | 16.85 | 8,364,249 |
Apr 23, 2025 | 17.91 | 17.95 | 16.82 | 16.90 | 16.90 | 10,254,294 |
Apr 22, 2025 | 16.62 | 17.94 | 16.62 | 17.64 | 17.64 | 10,927,131 |
Apr 21, 2025 | 16.36 | 16.93 | 16.26 | 16.70 | 16.70 | 6,766,329 |
Apr 18, 2025 | 16.15 | 16.65 | 16.02 | 16.46 | 16.46 | 8,038,273 |
Apr 17, 2025 | 15.25 | 16.50 | 15.06 | 16.15 | 16.15 | 8,631,254 |
Apr 16, 2025 | 15.55 | 16.07 | 15.24 | 15.38 | 15.38 | 4,112,173 |
Apr 15, 2025 | 15.50 | 15.92 | 15.35 | 15.66 | 15.66 | 4,339,311 |
Apr 14, 2025 | 15.72 | 16.10 | 15.44 | 15.50 | 15.50 | 6,756,268 |
Apr 11, 2025 | 14.43 | 15.79 | 14.42 | 15.40 | 15.40 | 9,764,137 |
Apr 10, 2025 | 14.06 | 14.70 | 13.90 | 14.63 | 14.63 | 7,633,948 |
Apr 9, 2025 | 12.93 | 14.15 | 12.01 | 13.91 | 13.91 | 7,070,215 |
Apr 8, 2025 | 13.20 | 13.88 | 12.88 | 13.34 | 13.34 | 5,204,701 |
Apr 7, 2025 | 13.87 | 14.50 | 12.46 | 13.07 | 13.07 | 8,286,287 |
Apr 3, 2025 | 15.51 | 15.98 | 15.17 | 15.19 | 15.19 | 4,330,973 |
Apr 2, 2025 | 15.23 | 15.93 | 15.15 | 15.70 | 15.70 | 5,930,355 |
Apr 1, 2025 | 14.85 | 15.48 | 14.70 | 15.12 | 15.12 | 3,602,275 |
Mar 31, 2025 | 14.70 | 14.99 | 14.51 | 14.71 | 14.71 | 2,414,249 |
Mar 28, 2025 | 14.97 | 15.46 | 14.79 | 14.79 | 14.79 | 3,683,903 |
Mar 27, 2025 | 14.71 | 15.19 | 14.50 | 15.02 | 15.02 | 2,648,317 |
Mar 26, 2025 | 14.63 | 14.90 | 14.55 | 14.76 | 14.76 | 1,652,808 |
Mar 25, 2025 | 14.74 | 14.83 | 14.41 | 14.58 | 14.58 | 1,868,029 |
Mar 24, 2025 | 14.96 | 15.07 | 14.40 | 14.72 | 14.72 | 3,034,701 |
Mar 21, 2025 | 15.02 | 15.19 | 14.80 | 14.95 | 14.95 | 2,945,791 |
Mar 20, 2025 | 15.38 | 15.38 | 14.95 | 15.04 | 15.04 | 4,475,996 |
Mar 19, 2025 | 15.34 | 15.57 | 15.29 | 15.38 | 15.38 | 2,247,327 |
Mar 18, 2025 | 15.39 | 15.87 | 15.30 | 15.39 | 15.39 | 3,833,497 |
Mar 17, 2025 | 15.56 | 15.64 | 15.15 | 15.35 | 15.35 | 4,214,757 |
Mar 14, 2025 | 15.39 | 15.51 | 15.03 | 15.50 | 15.50 | 4,532,695 |
Mar 13, 2025 | 15.80 | 15.83 | 15.16 | 15.29 | 15.29 | 4,218,773 |
Mar 12, 2025 | 15.96 | 16.16 | 15.80 | 15.86 | 15.86 | 3,091,635 |
Mar 11, 2025 | 15.71 | 16.02 | 15.65 | 15.96 | 15.96 | 3,359,487 |
Mar 10, 2025 | 16.65 | 16.65 | 15.85 | 15.99 | 15.99 | 5,003,754 |
Mar 7, 2025 | 16.16 | 16.93 | 16.05 | 16.47 | 16.47 | 6,108,157 |
Mar 6, 2025 | 16.15 | 16.86 | 16.13 | 16.27 | 16.27 | 7,735,022 |
Mar 5, 2025 | 15.72 | 16.33 | 15.56 | 15.91 | 15.91 | 5,549,410 |
Mar 4, 2025 | 15.09 | 16.05 | 14.72 | 15.93 | 15.93 | 10,001,583 |
Mar 3, 2025 | 14.38 | 15.02 | 14.24 | 14.76 | 14.76 | 4,441,216 |
Feb 28, 2025 | 15.15 | 15.26 | 14.27 | 14.37 | 14.37 | 5,513,655 |
Feb 27, 2025 | 15.39 | 15.70 | 15.03 | 15.24 | 15.24 | 5,079,544 |
Feb 26, 2025 | 0.1 Dividend | |||||
Feb 26, 2025 | 15.04 | 15.33 | 14.88 | 15.23 | 15.23 | 4,194,404 |
Feb 25, 2025 | 15.33 | 15.45 | 15.10 | 15.15 | 15.05 | 4,562,818 |
Feb 24, 2025 | 16.01 | 16.08 | 15.39 | 15.54 | 15.44 | 3,950,983 |
Feb 21, 2025 | 15.84 | 16.17 | 15.67 | 15.99 | 15.88 | 4,050,110 |
Feb 20, 2025 | 15.30 | 15.94 | 15.11 | 15.84 | 15.74 | 3,707,384 |
Feb 19, 2025 | 15.30 | 15.67 | 15.17 | 15.41 | 15.31 | 2,481,796 |
Feb 18, 2025 | 15.60 | 15.69 | 15.21 | 15.23 | 15.13 | 2,575,780 |
Feb 17, 2025 | 15.72 | 15.93 | 15.54 | 15.71 | 15.61 | 3,570,507 |
Feb 14, 2025 | 15.12 | 15.95 | 15.10 | 15.71 | 15.61 | 4,886,667 |
Feb 13, 2025 | 15.53 | 15.61 | 15.05 | 15.13 | 15.03 | 2,219,250 |
Feb 12, 2025 | 15.28 | 15.73 | 15.21 | 15.57 | 15.47 | 2,864,242 |
Feb 11, 2025 | 15.50 | 15.50 | 15.14 | 15.36 | 15.26 | 1,668,995 |
Feb 10, 2025 | 15.39 | 15.58 | 15.16 | 15.53 | 15.43 | 2,573,501 |
Feb 7, 2025 | 15.06 | 15.66 | 15.05 | 15.41 | 15.31 | 3,129,911 |
Feb 6, 2025 | 14.79 | 15.32 | 14.67 | 15.19 | 15.09 | 2,405,739 |
Feb 5, 2025 | 15.16 | 15.32 | 14.65 | 14.80 | 14.70 | 2,660,042 |
Jan 27, 2025 | 15.24 | 15.37 | 14.91 | 15.12 | 15.02 | 1,784,542 |
Jan 24, 2025 | 15.29 | 15.32 | 15.00 | 15.20 | 15.10 | 1,806,883 |
Jan 23, 2025 | 15.03 | 15.74 | 15.00 | 15.24 | 15.14 | 3,711,364 |
Jan 22, 2025 | 15.20 | 15.45 | 14.51 | 15.01 | 14.91 | 4,907,799 |
Jan 21, 2025 | 15.30 | 15.84 | 15.26 | 15.54 | 15.44 | 3,490,087 |
Jan 20, 2025 | 14.93 | 15.43 | 14.80 | 15.25 | 15.15 | 2,872,519 |
Jan 17, 2025 | 14.01 | 15.02 | 14.01 | 14.76 | 14.66 | 3,825,525 |
Jan 16, 2025 | 14.04 | 14.42 | 13.86 | 14.10 | 14.01 | 2,272,607 |
Jan 15, 2025 | 14.86 | 14.86 | 14.16 | 14.27 | 14.18 | 2,825,106 |
Jan 14, 2025 | 13.93 | 14.70 | 13.86 | 14.67 | 14.57 | 3,444,375 |
Jan 13, 2025 | 13.88 | 14.13 | 13.62 | 13.85 | 13.76 | 1,731,455 |
Jan 10, 2025 | 13.39 | 14.40 | 13.32 | 14.03 | 13.94 | 5,908,045 |
Jan 9, 2025 | 13.10 | 13.54 | 13.06 | 13.39 | 13.30 | 2,432,228 |
Jan 8, 2025 | 13.31 | 13.45 | 12.76 | 13.20 | 13.11 | 2,785,371 |
Jan 7, 2025 | 13.44 | 13.48 | 13.09 | 13.46 | 13.37 | 1,348,299 |
Jan 6, 2025 | 13.13 | 13.39 | 12.81 | 13.20 | 13.11 | 2,594,874 |
Jan 3, 2025 | 13.45 | 13.60 | 13.06 | 13.10 | 13.01 | 2,077,278 |
Jan 2, 2025 | 13.95 | 13.95 | 13.30 | 13.45 | 13.36 | 2,583,972 |
Dec 31, 2024 | 14.15 | 14.29 | 13.67 | 13.80 | 13.71 | 2,758,243 |
Dec 30, 2024 | 14.45 | 14.52 | 14.09 | 14.15 | 14.06 | 2,211,316 |
Dec 27, 2024 | 14.56 | 14.86 | 14.39 | 14.55 | 14.45 | 1,322,254 |
Dec 26, 2024 | 14.54 | 14.61 | 14.36 | 14.45 | 14.35 | 2,180,425 |
Dec 25, 2024 | 15.15 | 15.24 | 14.43 | 14.50 | 14.40 | 3,040,945 |
Dec 24, 2024 | 15.26 | 15.39 | 14.92 | 15.10 | 15.00 | 1,833,848 |
Dec 23, 2024 | 15.88 | 15.95 | 15.02 | 15.09 | 14.99 | 2,488,177 |
Dec 20, 2024 | 15.85 | 16.10 | 15.72 | 15.84 | 15.74 | 1,764,125 |
Dec 19, 2024 | 15.43 | 16.00 | 14.80 | 15.80 | 15.70 | 4,028,553 |
Dec 18, 2024 | 15.45 | 15.79 | 15.36 | 15.59 | 15.49 | 1,738,988 |
Dec 17, 2024 | 15.53 | 15.93 | 15.38 | 15.46 | 15.36 | 2,997,935 |
Dec 16, 2024 | 15.98 | 16.21 | 15.54 | 15.65 | 15.55 | 3,004,281 |
Dec 13, 2024 | 16.60 | 17.16 | 16.10 | 16.15 | 16.04 | 4,312,264 |
Dec 12, 2024 | 16.20 | 17.21 | 16.11 | 16.64 | 16.53 | 8,142,344 |
Dec 11, 2024 | 15.84 | 16.17 | 15.75 | 15.85 | 15.75 | 2,302,448 |
Dec 10, 2024 | 16.37 | 16.43 | 15.78 | 15.84 | 15.74 | 4,077,480 |
Dec 9, 2024 | 15.50 | 16.19 | 15.45 | 15.87 | 15.77 | 6,659,720 |
Dec 6, 2024 | 15.67 | 15.68 | 15.18 | 15.42 | 15.32 | 2,855,075 |
Dec 5, 2024 | 15.00 | 15.78 | 14.69 | 15.42 | 15.32 | 5,116,641 |
Dec 4, 2024 | 14.89 | 15.10 | 14.60 | 14.67 | 14.57 | 2,061,913 |
Dec 3, 2024 | 15.35 | 15.35 | 14.79 | 14.95 | 14.85 | 3,116,469 |
Dec 2, 2024 | 14.97 | 15.37 | 14.96 | 15.27 | 15.17 | 2,462,090 |
Nov 29, 2024 | 14.61 | 15.35 | 14.58 | 15.07 | 14.97 | 2,931,519 |
Nov 28, 2024 | 14.76 | 14.92 | 14.60 | 14.64 | 14.54 | 2,227,924 |
Nov 27, 2024 | 14.50 | 14.77 | 14.15 | 14.76 | 14.66 | 3,994,322 |
Nov 26, 2024 | 14.90 | 15.34 | 14.53 | 14.60 | 14.50 | 2,745,947 |
Nov 25, 2024 | 14.68 | 15.00 | 14.46 | 14.96 | 14.86 | 2,578,790 |
Nov 22, 2024 | 15.71 | 15.80 | 14.63 | 14.64 | 14.54 | 5,335,169 |
Nov 21, 2024 | 15.79 | 16.24 | 15.51 | 15.71 | 15.61 | 3,912,704 |
Nov 20, 2024 | 15.18 | 16.10 | 15.16 | 15.70 | 15.60 | 5,231,844 |
Nov 19, 2024 | 14.78 | 15.25 | 14.73 | 15.19 | 15.09 | 3,887,987 |
Nov 18, 2024 | 15.01 | 15.20 | 14.41 | 14.70 | 14.60 | 4,584,674 |
Nov 15, 2024 | 15.56 | 15.72 | 14.89 | 15.03 | 14.93 | 5,025,846 |
Nov 14, 2024 | 16.11 | 16.48 | 15.58 | 15.64 | 15.54 | 5,103,941 |
Nov 13, 2024 | 16.31 | 16.92 | 15.87 | 16.26 | 16.15 | 6,142,181 |
Nov 12, 2024 | 15.61 | 17.59 | 15.46 | 16.57 | 16.46 | 12,090,061 |
Nov 11, 2024 | 14.86 | 15.65 | 14.86 | 15.58 | 15.48 | 5,833,581 |
Nov 8, 2024 | 15.09 | 15.39 | 14.89 | 14.96 | 14.86 | 5,404,696 |
Nov 7, 2024 | 14.60 | 15.01 | 14.51 | 14.90 | 14.80 | 3,695,044 |
Nov 6, 2024 | 14.55 | 15.08 | 14.47 | 14.69 | 14.59 | 5,201,133 |
Nov 5, 2024 | 14.37 | 14.74 | 14.17 | 14.61 | 14.51 | 5,327,746 |
Nov 4, 2024 | 13.70 | 14.38 | 13.57 | 14.30 | 14.21 | 5,461,062 |
Nov 1, 2024 | 13.85 | 14.40 | 13.42 | 13.60 | 13.51 | 5,620,116 |
Oct 31, 2024 | 13.80 | 14.11 | 13.53 | 14.00 | 13.91 | 4,614,467 |
Oct 30, 2024 | 14.13 | 14.23 | 13.74 | 13.95 | 13.86 | 4,441,714 |
Oct 29, 2024 | 14.78 | 15.01 | 14.13 | 14.16 | 14.07 | 6,454,642 |
Oct 28, 2024 | 15.24 | 15.30 | 14.80 | 14.86 | 14.76 | 4,915,535 |
Oct 25, 2024 | 14.51 | 15.33 | 14.43 | 15.00 | 14.90 | 5,984,317 |
Oct 24, 2024 | 14.08 | 15.10 | 14.03 | 14.64 | 14.54 | 8,901,668 |
Oct 23, 2024 | 13.89 | 14.38 | 13.76 | 14.31 | 14.22 | 6,993,286 |
Oct 22, 2024 | 13.60 | 14.15 | 13.39 | 13.94 | 13.85 | 6,031,973 |
Oct 21, 2024 | 13.11 | 13.98 | 13.03 | 13.70 | 13.61 | 7,352,081 |
Oct 18, 2024 | 12.39 | 13.45 | 12.36 | 13.06 | 12.97 | 5,833,841 |
Oct 17, 2024 | 12.76 | 12.88 | 12.40 | 12.45 | 12.37 | 3,350,351 |
Oct 16, 2024 | 12.69 | 12.99 | 12.52 | 12.63 | 12.55 | 3,235,606 |
Oct 15, 2024 | 13.07 | 13.30 | 12.77 | 12.77 | 12.69 | 3,913,806 |
Oct 14, 2024 | 13.00 | 13.14 | 12.53 | 13.08 | 12.99 | 4,026,700 |
Oct 11, 2024 | 13.30 | 13.56 | 12.71 | 12.82 | 12.74 | 6,224,344 |
Oct 10, 2024 | 13.94 | 14.37 | 13.36 | 13.48 | 13.39 | 7,615,005 |
Oct 9, 2024 | 15.00 | 15.23 | 13.82 | 13.82 | 13.73 | 11,565,634 |
Oct 8, 2024 | 15.88 | 15.88 | 14.16 | 15.64 | 15.54 | 14,875,988 |
Sep 30, 2024 | 12.20 | 13.62 | 11.88 | 13.38 | 13.29 | 13,802,767 |
Sep 27, 2024 | 11.00 | 11.56 | 10.94 | 11.56 | 11.48 | 5,645,735 |
Sep 26, 2024 | 10.30 | 10.90 | 10.29 | 10.81 | 10.74 | 5,235,372 |
Sep 25, 2024 | 10.36 | 10.58 | 10.27 | 10.30 | 10.23 | 3,490,943 |
Sep 24, 2024 | 9.91 | 10.36 | 9.82 | 10.31 | 10.24 | 3,281,219 |
Sep 23, 2024 | 9.89 | 10.00 | 9.76 | 9.80 | 9.74 | 1,429,269 |
Sep 20, 2024 | 9.99 | 10.05 | 9.83 | 9.89 | 9.82 | 1,371,148 |
Sep 19, 2024 | 9.89 | 10.10 | 9.89 | 10.03 | 9.96 | 1,950,964 |
Sep 18, 2024 | 10.05 | 10.05 | 9.71 | 9.91 | 9.84 | 1,602,569 |
Sep 13, 2024 | 10.25 | 10.35 | 9.98 | 10.00 | 9.93 | 1,658,592 |
Sep 12, 2024 | 10.21 | 10.40 | 10.13 | 10.29 | 10.22 | 2,504,727 |
Sep 11, 2024 | 9.96 | 10.25 | 9.94 | 10.21 | 10.14 | 2,253,566 |
Sep 10, 2024 | 9.95 | 10.11 | 9.84 | 10.02 | 9.95 | 2,506,413 |
Sep 9, 2024 | 9.87 | 10.04 | 9.78 | 9.86 | 9.79 | 2,090,811 |
Sep 6, 2024 | 10.27 | 10.29 | 9.77 | 9.87 | 9.80 | 2,974,158 |
Sep 5, 2024 | 10.25 | 10.38 | 10.18 | 10.27 | 10.20 | 2,170,436 |
Sep 4, 2024 | 10.22 | 10.38 | 10.15 | 10.18 | 10.11 | 3,035,204 |
Sep 3, 2024 | 10.30 | 10.49 | 10.16 | 10.23 | 10.16 | 3,544,920 |
Sep 2, 2024 | 10.17 | 10.89 | 10.02 | 10.22 | 10.15 | 8,413,507 |
Aug 30, 2024 | 9.94 | 10.15 | 9.91 | 10.00 | 9.93 | 3,170,927 |
Aug 29, 2024 | 9.50 | 10.04 | 9.50 | 9.98 | 9.91 | 3,300,239 |
Aug 28, 2024 | 9.58 | 9.75 | 9.45 | 9.60 | 9.54 | 2,127,973 |
Aug 27, 2024 | 9.46 | 9.94 | 9.38 | 9.60 | 9.54 | 4,683,073 |
Aug 26, 2024 | 9.22 | 9.70 | 9.21 | 9.47 | 9.41 | 5,011,966 |
Aug 23, 2024 | 8.75 | 8.88 | 8.61 | 8.79 | 8.73 | 1,245,503 |
Aug 22, 2024 | 9.28 | 9.31 | 8.74 | 8.81 | 8.75 | 2,547,372 |
Aug 21, 2024 | 9.36 | 9.43 | 9.22 | 9.24 | 9.18 | 1,017,452 |
Aug 20, 2024 | 9.69 | 9.77 | 9.33 | 9.36 | 9.30 | 2,050,190 |
Aug 19, 2024 | 9.88 | 10.05 | 9.67 | 9.71 | 9.65 | 2,549,063 |
Aug 16, 2024 | 9.56 | 9.83 | 9.43 | 9.76 | 9.70 | 2,992,170 |
Aug 15, 2024 | 9.50 | 9.70 | 9.31 | 9.49 | 9.43 | 2,056,569 |
Aug 14, 2024 | 9.51 | 9.60 | 9.35 | 9.35 | 9.29 | 1,091,949 |
Aug 13, 2024 | 9.61 | 9.64 | 9.43 | 9.55 | 9.49 | 1,232,186 |
Aug 12, 2024 | 9.45 | 9.69 | 9.40 | 9.62 | 9.56 | 1,837,678 |
Aug 9, 2024 | 9.67 | 9.89 | 9.43 | 9.45 | 9.39 | 1,659,393 |
Aug 8, 2024 | 9.75 | 9.82 | 9.54 | 9.67 | 9.61 | 2,076,010 |
Aug 7, 2024 | 9.91 | 9.94 | 9.68 | 9.73 | 9.67 | 1,817,981 |
Aug 6, 2024 | 9.86 | 10.03 | 9.78 | 9.89 | 9.82 | 2,891,957 |
Aug 5, 2024 | 9.75 | 10.11 | 9.70 | 9.73 | 9.67 | 2,808,764 |
Aug 2, 2024 | 10.08 | 10.28 | 9.82 | 9.88 | 9.81 | 2,622,774 |
Aug 1, 2024 | 9.99 | 10.22 | 9.92 | 10.10 | 10.03 | 2,700,602 |
Jul 31, 2024 | 9.43 | 10.07 | 9.35 | 9.97 | 9.90 | 3,605,444 |
Jul 30, 2024 | 9.49 | 9.53 | 9.28 | 9.40 | 9.34 | 1,209,238 |
Jul 29, 2024 | 9.50 | 9.51 | 9.31 | 9.36 | 9.30 | 1,483,690 |
Jul 26, 2024 | 9.51 | 9.64 | 9.43 | 9.46 | 9.40 | 1,452,832 |
Jul 25, 2024 | 9.37 | 9.61 | 9.34 | 9.49 | 9.43 | 1,594,510 |
Jul 24, 2024 | 9.52 | 9.64 | 9.34 | 9.35 | 9.29 | 2,004,410 |
Jul 23, 2024 | 9.99 | 9.99 | 9.62 | 9.62 | 9.56 | 2,106,610 |
Jul 22, 2024 | 9.72 | 10.06 | 9.66 | 9.96 | 9.89 | 3,433,357 |
Jul 19, 2024 | 9.65 | 9.78 | 9.44 | 9.72 | 9.66 | 3,279,876 |
Jul 18, 2024 | 9.53 | 9.89 | 9.31 | 9.79 | 9.73 | 3,730,884 |
Jul 17, 2024 | 9.71 | 9.79 | 9.57 | 9.65 | 9.59 | 1,946,164 |
Jul 16, 2024 | 9.76 | 9.96 | 9.62 | 9.71 | 9.65 | 1,872,900 |
Jul 15, 2024 | 10.09 | 10.09 | 9.78 | 9.79 | 9.73 | 2,033,053 |
Jul 12, 2024 | 10.19 | 10.28 | 10.03 | 10.12 | 10.05 | 2,100,407 |
Jul 11, 2024 | 9.49 | 10.37 | 9.49 | 10.18 | 10.11 | 4,570,614 |
Jul 10, 2024 | 9.39 | 9.50 | 9.22 | 9.36 | 9.30 | 1,370,310 |
Jul 9, 2024 | 9.20 | 9.40 | 9.09 | 9.39 | 9.33 | 1,889,196 |
Jul 8, 2024 | 9.32 | 9.38 | 9.12 | 9.17 | 9.11 | 1,268,259 |
Jul 5, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.07 | - |
Jul 4, 2024 | 9.48 | 9.53 | 9.11 | 9.13 | 9.07 | 2,148,639 |
Jul 3, 2024 | 9.60 | 9.69 | 9.33 | 9.47 | 9.41 | 2,298,388 |
Jul 2, 2024 | 9.76 | 9.83 | 9.63 | 9.68 | 9.62 | 977,905 |
Jul 1, 2024 | 9.68 | 9.82 | 9.49 | 9.73 | 9.67 | 1,292,649 |
Jun 28, 2024 | 9.54 | 9.85 | 9.46 | 9.67 | 9.61 | 1,789,925 |
Jun 27, 2024 | 9.95 | 9.95 | 9.54 | 9.54 | 9.48 | 1,544,769 |
Jun 26, 2024 | 9.54 | 9.91 | 9.54 | 9.91 | 9.84 | 1,561,318 |
Jun 25, 2024 | 9.54 | 9.68 | 9.42 | 9.61 | 9.55 | 1,660,695 |
Jun 24, 2024 | 9.96 | 10.08 | 9.49 | 9.50 | 9.44 | 2,554,614 |
Jun 21, 2024 | 10.10 | 10.17 | 9.91 | 10.02 | 9.95 | 1,930,572 |
Jun 20, 2024 | 10.13 | 10.47 | 10.13 | 10.14 | 10.07 | 3,515,870 |
Jun 19, 2024 | 10.24 | 10.33 | 10.12 | 10.23 | 10.16 | 1,825,603 |
Jun 18, 2024 | 10.17 | 10.33 | 10.10 | 10.29 | 10.22 | 1,883,780 |
Jun 17, 2024 | 10.09 | 10.19 | 10.01 | 10.10 | 10.03 | 1,977,277 |
Jun 14, 2024 | 10.43 | 10.46 | 10.08 | 10.13 | 10.06 | 3,182,575 |
Jun 13, 2024 | 10.41 | 10.62 | 10.20 | 10.54 | 10.47 | 3,272,725 |
Jun 12, 2024 | 10.21 | 10.51 | 10.16 | 10.43 | 10.36 | 3,426,586 |
Jun 11, 2024 | 9.97 | 10.27 | 9.70 | 10.20 | 10.13 | 2,638,464 |
Jun 7, 2024 | 9.81 | 10.13 | 9.76 | 9.98 | 9.91 | 3,052,098 |
Jun 6, 2024 | 10.19 | 10.31 | 9.59 | 9.72 | 9.66 | 4,322,949 |
Jun 5, 2024 | 10.24 | 10.44 | 10.12 | 10.15 | 10.08 | 3,699,528 |
Jun 4, 2024 | 10.70 | 10.78 | 10.19 | 10.30 | 10.23 | 5,484,849 |
Jun 3, 2024 | 11.06 | 11.13 | 10.56 | 10.75 | 10.68 | 3,736,195 |
May 31, 2024 | 11.20 | 11.25 | 11.05 | 11.09 | 11.02 | 1,785,397 |
May 30, 2024 | 11.08 | 11.34 | 11.00 | 11.10 | 11.03 | 2,466,688 |
May 29, 2024 | 10.87 | 11.36 | 10.86 | 11.19 | 11.12 | 3,203,016 |
May 28, 2024 | 11.03 | 11.19 | 10.81 | 10.93 | 10.86 | 1,875,201 |
May 27, 2024 | 10.81 | 11.03 | 10.64 | 11.02 | 10.95 | 2,326,402 |
May 24, 2024 | 11.10 | 11.19 | 10.75 | 10.79 | 10.72 | 2,723,780 |
May 23, 2024 | 11.40 | 11.46 | 10.99 | 11.04 | 10.97 | 2,802,841 |
Related Tickers
300261.SZ ABA Chemicals Corporation
7.06
+0.14%
8435.TWO Zimmite Taiwan Ltd.
73.40
+0.69%
1310.TW Taiwan Styrene Monomer Corporation
8.71
-0.46%
1723.TW China Steel Chemical Corporation
95.80
-0.62%
1708.TW Sesoda Corporation
37.60
-0.27%
4763.TW Jinan Acetate Chemical Co., Ltd.
866.00
-3.02%
1326.TW Formosa Chemicals & Fibre Corporation
24.90
-0.40%