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 Adj Close Volume
May 23, 202515.0615.6215.0615.2315.235,135,506
May 22, 202515.4615.6015.2515.2815.283,333,403
May 21, 202515.5015.7315.3615.4515.454,104,259
May 20, 202515.4515.7415.3715.5915.594,623,019
May 19, 202515.4515.5915.1615.3615.363,248,578
May 16, 202515.3815.7215.3215.4415.443,576,537
May 15, 202515.6715.7415.3715.3815.383,774,259
May 14, 202515.5915.7815.5615.6715.673,406,585
May 13, 202515.7416.0315.5815.6715.675,029,465
May 12, 202516.5516.5915.5415.6515.6512,118,286
May 9, 202516.7416.8716.3316.5816.584,168,307
May 8, 202516.9217.0916.6016.8816.883,315,020
May 7, 202517.2717.4616.7016.8816.885,392,930
May 6, 202516.8517.2916.6617.1217.125,445,756
Apr 30, 202517.2017.2716.6816.7816.786,376,925
Apr 29, 202517.0117.3916.8517.1017.106,985,544
Apr 28, 202516.3217.5015.7717.0617.069,252,540
Apr 25, 202516.9717.1516.1016.1916.1910,349,896
Apr 24, 202516.8217.2916.5316.8516.858,364,249
Apr 23, 202517.9117.9516.8216.9016.9010,254,294
Apr 22, 202516.6217.9416.6217.6417.6410,927,131
Apr 21, 202516.3616.9316.2616.7016.706,766,329
Apr 18, 202516.1516.6516.0216.4616.468,038,273
Apr 17, 202515.2516.5015.0616.1516.158,631,254
Apr 16, 202515.5516.0715.2415.3815.384,112,173
Apr 15, 202515.5015.9215.3515.6615.664,339,311
Apr 14, 202515.7216.1015.4415.5015.506,756,268
Apr 11, 202514.4315.7914.4215.4015.409,764,137
Apr 10, 202514.0614.7013.9014.6314.637,633,948
Apr 9, 202512.9314.1512.0113.9113.917,070,215
Apr 8, 202513.2013.8812.8813.3413.345,204,701
Apr 7, 202513.8714.5012.4613.0713.078,286,287
Apr 3, 202515.5115.9815.1715.1915.194,330,973
Apr 2, 202515.2315.9315.1515.7015.705,930,355
Apr 1, 202514.8515.4814.7015.1215.123,602,275
Mar 31, 202514.7014.9914.5114.7114.712,414,249
Mar 28, 202514.9715.4614.7914.7914.793,683,903
Mar 27, 202514.7115.1914.5015.0215.022,648,317
Mar 26, 202514.6314.9014.5514.7614.761,652,808
Mar 25, 202514.7414.8314.4114.5814.581,868,029
Mar 24, 202514.9615.0714.4014.7214.723,034,701
Mar 21, 202515.0215.1914.8014.9514.952,945,791
Mar 20, 202515.3815.3814.9515.0415.044,475,996
Mar 19, 202515.3415.5715.2915.3815.382,247,327
Mar 18, 202515.3915.8715.3015.3915.393,833,497
Mar 17, 202515.5615.6415.1515.3515.354,214,757
Mar 14, 202515.3915.5115.0315.5015.504,532,695
Mar 13, 202515.8015.8315.1615.2915.294,218,773
Mar 12, 202515.9616.1615.8015.8615.863,091,635
Mar 11, 202515.7116.0215.6515.9615.963,359,487
Mar 10, 202516.6516.6515.8515.9915.995,003,754
Mar 7, 202516.1616.9316.0516.4716.476,108,157
Mar 6, 202516.1516.8616.1316.2716.277,735,022
Mar 5, 202515.7216.3315.5615.9115.915,549,410
Mar 4, 202515.0916.0514.7215.9315.9310,001,583
Mar 3, 202514.3815.0214.2414.7614.764,441,216
Feb 28, 202515.1515.2614.2714.3714.375,513,655
Feb 27, 202515.3915.7015.0315.2415.245,079,544
Feb 26, 2025 0.1 Dividend
Feb 26, 202515.0415.3314.8815.2315.234,194,404
Feb 25, 202515.3315.4515.1015.1515.054,562,818
Feb 24, 202516.0116.0815.3915.5415.443,950,983
Feb 21, 202515.8416.1715.6715.9915.884,050,110
Feb 20, 202515.3015.9415.1115.8415.743,707,384
Feb 19, 202515.3015.6715.1715.4115.312,481,796
Feb 18, 202515.6015.6915.2115.2315.132,575,780
Feb 17, 202515.7215.9315.5415.7115.613,570,507
Feb 14, 202515.1215.9515.1015.7115.614,886,667
Feb 13, 202515.5315.6115.0515.1315.032,219,250
Feb 12, 202515.2815.7315.2115.5715.472,864,242
Feb 11, 202515.5015.5015.1415.3615.261,668,995
Feb 10, 202515.3915.5815.1615.5315.432,573,501
Feb 7, 202515.0615.6615.0515.4115.313,129,911
Feb 6, 202514.7915.3214.6715.1915.092,405,739
Feb 5, 202515.1615.3214.6514.8014.702,660,042
Jan 27, 202515.2415.3714.9115.1215.021,784,542
Jan 24, 202515.2915.3215.0015.2015.101,806,883
Jan 23, 202515.0315.7415.0015.2415.143,711,364
Jan 22, 202515.2015.4514.5115.0114.914,907,799
Jan 21, 202515.3015.8415.2615.5415.443,490,087
Jan 20, 202514.9315.4314.8015.2515.152,872,519
Jan 17, 202514.0115.0214.0114.7614.663,825,525
Jan 16, 202514.0414.4213.8614.1014.012,272,607
Jan 15, 202514.8614.8614.1614.2714.182,825,106
Jan 14, 202513.9314.7013.8614.6714.573,444,375
Jan 13, 202513.8814.1313.6213.8513.761,731,455
Jan 10, 202513.3914.4013.3214.0313.945,908,045
Jan 9, 202513.1013.5413.0613.3913.302,432,228
Jan 8, 202513.3113.4512.7613.2013.112,785,371
Jan 7, 202513.4413.4813.0913.4613.371,348,299
Jan 6, 202513.1313.3912.8113.2013.112,594,874
Jan 3, 202513.4513.6013.0613.1013.012,077,278
Jan 2, 202513.9513.9513.3013.4513.362,583,972
Dec 31, 202414.1514.2913.6713.8013.712,758,243
Dec 30, 202414.4514.5214.0914.1514.062,211,316
Dec 27, 202414.5614.8614.3914.5514.451,322,254
Dec 26, 202414.5414.6114.3614.4514.352,180,425
Dec 25, 202415.1515.2414.4314.5014.403,040,945
Dec 24, 202415.2615.3914.9215.1015.001,833,848
Dec 23, 202415.8815.9515.0215.0914.992,488,177
Dec 20, 202415.8516.1015.7215.8415.741,764,125
Dec 19, 202415.4316.0014.8015.8015.704,028,553
Dec 18, 202415.4515.7915.3615.5915.491,738,988
Dec 17, 202415.5315.9315.3815.4615.362,997,935
Dec 16, 202415.9816.2115.5415.6515.553,004,281
Dec 13, 202416.6017.1616.1016.1516.044,312,264
Dec 12, 202416.2017.2116.1116.6416.538,142,344
Dec 11, 202415.8416.1715.7515.8515.752,302,448
Dec 10, 202416.3716.4315.7815.8415.744,077,480
Dec 9, 202415.5016.1915.4515.8715.776,659,720
Dec 6, 202415.6715.6815.1815.4215.322,855,075
Dec 5, 202415.0015.7814.6915.4215.325,116,641
Dec 4, 202414.8915.1014.6014.6714.572,061,913
Dec 3, 202415.3515.3514.7914.9514.853,116,469
Dec 2, 202414.9715.3714.9615.2715.172,462,090
Nov 29, 202414.6115.3514.5815.0714.972,931,519
Nov 28, 202414.7614.9214.6014.6414.542,227,924
Nov 27, 202414.5014.7714.1514.7614.663,994,322
Nov 26, 202414.9015.3414.5314.6014.502,745,947
Nov 25, 202414.6815.0014.4614.9614.862,578,790
Nov 22, 202415.7115.8014.6314.6414.545,335,169
Nov 21, 202415.7916.2415.5115.7115.613,912,704
Nov 20, 202415.1816.1015.1615.7015.605,231,844
Nov 19, 202414.7815.2514.7315.1915.093,887,987
Nov 18, 202415.0115.2014.4114.7014.604,584,674
Nov 15, 202415.5615.7214.8915.0314.935,025,846
Nov 14, 202416.1116.4815.5815.6415.545,103,941
Nov 13, 202416.3116.9215.8716.2616.156,142,181
Nov 12, 202415.6117.5915.4616.5716.4612,090,061
Nov 11, 202414.8615.6514.8615.5815.485,833,581
Nov 8, 202415.0915.3914.8914.9614.865,404,696
Nov 7, 202414.6015.0114.5114.9014.803,695,044
Nov 6, 202414.5515.0814.4714.6914.595,201,133
Nov 5, 202414.3714.7414.1714.6114.515,327,746
Nov 4, 202413.7014.3813.5714.3014.215,461,062
Nov 1, 202413.8514.4013.4213.6013.515,620,116
Oct 31, 202413.8014.1113.5314.0013.914,614,467
Oct 30, 202414.1314.2313.7413.9513.864,441,714
Oct 29, 202414.7815.0114.1314.1614.076,454,642
Oct 28, 202415.2415.3014.8014.8614.764,915,535
Oct 25, 202414.5115.3314.4315.0014.905,984,317
Oct 24, 202414.0815.1014.0314.6414.548,901,668
Oct 23, 202413.8914.3813.7614.3114.226,993,286
Oct 22, 202413.6014.1513.3913.9413.856,031,973
Oct 21, 202413.1113.9813.0313.7013.617,352,081
Oct 18, 202412.3913.4512.3613.0612.975,833,841
Oct 17, 202412.7612.8812.4012.4512.373,350,351
Oct 16, 202412.6912.9912.5212.6312.553,235,606
Oct 15, 202413.0713.3012.7712.7712.693,913,806
Oct 14, 202413.0013.1412.5313.0812.994,026,700
Oct 11, 202413.3013.5612.7112.8212.746,224,344
Oct 10, 202413.9414.3713.3613.4813.397,615,005
Oct 9, 202415.0015.2313.8213.8213.7311,565,634
Oct 8, 202415.8815.8814.1615.6415.5414,875,988
Sep 30, 202412.2013.6211.8813.3813.2913,802,767
Sep 27, 202411.0011.5610.9411.5611.485,645,735
Sep 26, 202410.3010.9010.2910.8110.745,235,372
Sep 25, 202410.3610.5810.2710.3010.233,490,943
Sep 24, 20249.9110.369.8210.3110.243,281,219
Sep 23, 20249.8910.009.769.809.741,429,269
Sep 20, 20249.9910.059.839.899.821,371,148
Sep 19, 20249.8910.109.8910.039.961,950,964
Sep 18, 202410.0510.059.719.919.841,602,569
Sep 13, 202410.2510.359.9810.009.931,658,592
Sep 12, 202410.2110.4010.1310.2910.222,504,727
Sep 11, 20249.9610.259.9410.2110.142,253,566
Sep 10, 20249.9510.119.8410.029.952,506,413
Sep 9, 20249.8710.049.789.869.792,090,811
Sep 6, 202410.2710.299.779.879.802,974,158
Sep 5, 202410.2510.3810.1810.2710.202,170,436
Sep 4, 202410.2210.3810.1510.1810.113,035,204
Sep 3, 202410.3010.4910.1610.2310.163,544,920
Sep 2, 202410.1710.8910.0210.2210.158,413,507
Aug 30, 20249.9410.159.9110.009.933,170,927
Aug 29, 20249.5010.049.509.989.913,300,239
Aug 28, 20249.589.759.459.609.542,127,973
Aug 27, 20249.469.949.389.609.544,683,073
Aug 26, 20249.229.709.219.479.415,011,966
Aug 23, 20248.758.888.618.798.731,245,503
Aug 22, 20249.289.318.748.818.752,547,372
Aug 21, 20249.369.439.229.249.181,017,452
Aug 20, 20249.699.779.339.369.302,050,190
Aug 19, 20249.8810.059.679.719.652,549,063
Aug 16, 20249.569.839.439.769.702,992,170
Aug 15, 20249.509.709.319.499.432,056,569
Aug 14, 20249.519.609.359.359.291,091,949
Aug 13, 20249.619.649.439.559.491,232,186
Aug 12, 20249.459.699.409.629.561,837,678
Aug 9, 20249.679.899.439.459.391,659,393
Aug 8, 20249.759.829.549.679.612,076,010
Aug 7, 20249.919.949.689.739.671,817,981
Aug 6, 20249.8610.039.789.899.822,891,957
Aug 5, 20249.7510.119.709.739.672,808,764
Aug 2, 202410.0810.289.829.889.812,622,774
Aug 1, 20249.9910.229.9210.1010.032,700,602
Jul 31, 20249.4310.079.359.979.903,605,444
Jul 30, 20249.499.539.289.409.341,209,238
Jul 29, 20249.509.519.319.369.301,483,690
Jul 26, 20249.519.649.439.469.401,452,832
Jul 25, 20249.379.619.349.499.431,594,510
Jul 24, 20249.529.649.349.359.292,004,410
Jul 23, 20249.999.999.629.629.562,106,610
Jul 22, 20249.7210.069.669.969.893,433,357
Jul 19, 20249.659.789.449.729.663,279,876
Jul 18, 20249.539.899.319.799.733,730,884
Jul 17, 20249.719.799.579.659.591,946,164
Jul 16, 20249.769.969.629.719.651,872,900
Jul 15, 202410.0910.099.789.799.732,033,053
Jul 12, 202410.1910.2810.0310.1210.052,100,407
Jul 11, 20249.4910.379.4910.1810.114,570,614
Jul 10, 20249.399.509.229.369.301,370,310
Jul 9, 20249.209.409.099.399.331,889,196
Jul 8, 20249.329.389.129.179.111,268,259
Jul 5, 20249.139.139.139.139.07-
Jul 4, 20249.489.539.119.139.072,148,639
Jul 3, 20249.609.699.339.479.412,298,388
Jul 2, 20249.769.839.639.689.62977,905
Jul 1, 20249.689.829.499.739.671,292,649
Jun 28, 20249.549.859.469.679.611,789,925
Jun 27, 20249.959.959.549.549.481,544,769
Jun 26, 20249.549.919.549.919.841,561,318
Jun 25, 20249.549.689.429.619.551,660,695
Jun 24, 20249.9610.089.499.509.442,554,614
Jun 21, 202410.1010.179.9110.029.951,930,572
Jun 20, 202410.1310.4710.1310.1410.073,515,870
Jun 19, 202410.2410.3310.1210.2310.161,825,603
Jun 18, 202410.1710.3310.1010.2910.221,883,780
Jun 17, 202410.0910.1910.0110.1010.031,977,277
Jun 14, 202410.4310.4610.0810.1310.063,182,575
Jun 13, 202410.4110.6210.2010.5410.473,272,725
Jun 12, 202410.2110.5110.1610.4310.363,426,586
Jun 11, 20249.9710.279.7010.2010.132,638,464
Jun 7, 20249.8110.139.769.989.913,052,098
Jun 6, 202410.1910.319.599.729.664,322,949
Jun 5, 202410.2410.4410.1210.1510.083,699,528
Jun 4, 202410.7010.7810.1910.3010.235,484,849
Jun 3, 202411.0611.1310.5610.7510.683,736,195
May 31, 202411.2011.2511.0511.0911.021,785,397
May 30, 202411.0811.3411.0011.1011.032,466,688
May 29, 202410.8711.3610.8611.1911.123,203,016
May 28, 202411.0311.1910.8110.9310.861,875,201
May 27, 202410.8111.0310.6411.0210.952,326,402
May 24, 202411.1011.1910.7510.7910.722,723,780
May 23, 202411.4011.4610.9911.0410.972,802,841

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.