Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Shanghai Rendu Biotechnology Co., Ltd. (688193.SS)

38.00
+1.00
+(2.70%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202537.1938.2436.7138.0038.00518,286
Apr 30, 202536.1837.0236.0137.0037.00373,630
Apr 29, 202534.5436.0934.5435.8035.80245,484
Apr 28, 202535.1535.3634.3334.9034.90170,002
Apr 25, 202535.7435.9935.1135.1435.14172,688
Apr 24, 202536.2236.4635.2635.4435.44220,071
Apr 23, 202536.9636.9635.7836.2136.21268,442
Apr 22, 202536.7736.9636.0036.4636.46442,700
Apr 21, 202535.9136.8235.5036.7236.72250,195
Apr 18, 202535.9736.5935.3536.0636.06217,617
Apr 17, 202535.4636.6535.2735.9235.92332,777
Apr 16, 202536.2736.5735.1635.5035.50262,426
Apr 15, 202536.0836.7136.0136.6336.63193,425
Apr 14, 202535.6236.5035.5036.0936.09269,190
Apr 11, 202535.2836.1935.0135.5035.50245,707
Apr 10, 202534.9935.8834.4235.3335.33449,657
Apr 9, 202532.7634.8630.6034.5234.52432,896
Apr 8, 202532.6834.4932.5733.3333.33271,374
Apr 7, 202537.6537.6531.8932.6832.68496,175
Apr 3, 202537.7638.7437.6038.4438.44245,376
Apr 2, 202537.6038.6437.2838.2938.29206,104
Apr 1, 202535.9838.5735.9837.6037.60338,127
Mar 31, 202537.0137.4635.7936.3436.34236,409
Mar 28, 202537.4338.4836.8037.1837.18259,527
Mar 27, 202537.2637.9736.6037.6337.63209,720
Mar 26, 202536.9437.9736.5237.5937.59198,734
Mar 25, 202537.3737.3735.9036.7036.70323,071
Mar 24, 202538.3838.5936.5337.1537.15382,205
Mar 21, 202538.8338.9837.8638.1438.14320,533
Mar 20, 202539.1939.2038.4938.8338.83262,961
Mar 19, 202540.0340.0339.0839.2039.20229,397
Mar 18, 202540.0840.7339.6239.7439.74251,946
Mar 17, 202539.5140.4838.5340.1740.17542,189
Mar 14, 202538.3039.7438.0539.5339.53336,479
Mar 13, 202539.0139.0137.9138.2238.22336,731
Mar 12, 202539.4639.5038.7639.2139.21317,479
Mar 11, 202538.9039.8438.4139.2239.22400,279
Mar 10, 202538.5042.4838.5039.2039.20680,041
Mar 7, 202539.2939.3638.3138.5338.53271,228
Mar 6, 202538.6239.4038.2739.2939.29370,645
Mar 5, 202539.2439.2438.2338.5738.57301,753
Mar 4, 202538.0239.2037.9538.9638.96418,160
Mar 3, 202537.0638.4837.0638.1538.15324,016
Feb 28, 202538.0038.2737.0137.1037.10323,170
Feb 27, 202537.7638.2837.4038.0438.04383,025
Feb 26, 202538.5138.8037.6038.0138.01572,140
Feb 25, 202539.7439.7438.3338.7138.71624,784
Feb 24, 202541.0241.4439.3339.7439.74531,650
Feb 21, 202539.7640.9539.5440.9040.90664,610
Feb 20, 202538.3840.9838.3040.0540.05625,227
Feb 19, 202537.0338.7136.8138.5338.53529,900
Feb 18, 202538.1838.7536.9936.9936.99644,115
Feb 17, 202536.0039.7436.0038.1538.15965,666
Feb 14, 202535.4836.4635.2835.8335.83420,993
Feb 13, 202536.2936.2935.2035.2135.21149,343
Feb 12, 202535.8536.3635.7336.2136.21149,097
Feb 11, 202536.8836.8835.6336.1936.19272,506
Feb 10, 202536.6237.0235.8836.7836.78291,374
Feb 7, 202536.1936.9335.5136.6736.67422,548
Feb 6, 202535.0136.0034.5235.8935.89248,763
Feb 5, 202533.4335.1933.4335.0135.01205,034
Jan 27, 202533.4034.8233.3933.4333.43235,194
Jan 24, 202532.7733.5732.5033.4233.42300,910
Jan 23, 202533.2433.9432.5432.7732.77224,648
Jan 22, 202534.3134.3732.5332.9032.90318,857
Jan 21, 202534.5934.6533.6634.1234.12134,290
Jan 20, 202534.2834.6133.0034.0634.06337,720
Jan 17, 202533.8934.4933.3434.3534.35140,696
Jan 16, 202534.7434.8633.8734.3034.30236,332
Jan 15, 202535.0635.2234.1934.3234.32155,237
Jan 14, 202533.3935.0633.3935.0635.06157,875
Jan 13, 202533.0033.7332.3433.3133.31119,898
Jan 10, 202534.5835.1333.0133.1233.12139,244
Jan 9, 202534.0234.9833.7934.6834.68130,360
Jan 8, 202535.1235.3533.3334.0234.02216,485
Jan 7, 202534.6135.2134.0035.1235.12110,982
Jan 6, 202534.0535.4933.2334.7534.75277,931
Jan 3, 202534.7835.7134.0134.2034.20294,075
Jan 2, 202535.6936.7034.4334.7534.75373,642
Dec 31, 202436.1036.6735.5335.7535.75256,066
Dec 30, 202437.1537.1536.0536.3336.33231,562
Dec 27, 202437.6337.9436.7137.1537.15215,402
Dec 26, 202436.1337.6436.1337.4037.40379,729
Dec 25, 202436.8637.3035.8036.1336.13440,910
Dec 24, 202437.1337.4036.5237.1837.18369,384
Dec 23, 202439.2739.9836.6036.8036.80350,262
Dec 20, 202438.8039.8138.5139.7039.70239,758
Dec 19, 202439.2639.4838.3938.6138.61237,911
Dec 18, 202439.4939.7538.0439.6039.60209,513
Dec 17, 202440.9240.9238.8839.0139.01309,125
Dec 16, 202441.6041.8040.5040.9240.92255,120
Dec 13, 202442.2542.3241.2641.4841.48240,454
Dec 12, 202442.6043.0041.5041.8941.89362,809
Dec 11, 202441.7843.1041.7842.4642.46252,154
Dec 10, 202442.7243.7341.7642.0042.00568,544
Dec 9, 202441.0642.5941.0641.8141.81600,459
Dec 6, 202441.5741.9940.5041.0641.06398,232
Dec 5, 202440.6841.8840.6241.4941.49373,570
Dec 4, 202442.2042.5940.5040.7440.74417,214
Dec 3, 202442.4942.4941.3242.2042.20506,107
Dec 2, 202442.4643.2641.8742.4942.49492,041
Nov 29, 202442.8043.6542.1142.3842.38502,476
Nov 28, 202442.8144.0042.7642.9242.92324,012
Nov 27, 202441.2243.0039.7043.0043.00386,027
Nov 26, 202440.5442.5440.5241.0041.00281,630
Nov 25, 202440.2440.5439.6040.5440.54200,917
Nov 22, 202442.5142.6239.6140.2540.25382,517
Nov 21, 202442.0143.1841.5742.5042.50352,287
Nov 20, 202441.2242.7940.7742.1142.11390,873
Nov 19, 202441.5241.9939.5241.2341.23442,813
Nov 18, 202442.0142.8441.1541.5641.56449,310
Nov 15, 202445.0145.8641.5641.8741.87794,312
Nov 14, 202447.2148.4645.0045.0045.00748,607
Nov 13, 202446.0050.3044.0447.3047.301,089,035
Nov 12, 202440.9449.0040.9444.7144.711,364,367
Nov 11, 202440.5541.0640.0740.9540.95379,570
Nov 8, 202439.6041.0539.1040.5540.55620,140
Nov 7, 202439.3740.3238.5139.2139.21527,845
Nov 6, 202438.5040.3938.5039.3739.37602,462
Nov 5, 202438.0138.7038.0138.5038.50519,275
Nov 4, 202437.6038.4936.1338.3338.33857,501
Nov 1, 202439.5240.4936.3137.7637.761,912,429
Oct 31, 202434.7041.2034.0541.2041.203,035,533
Oct 30, 2024 0.1 Dividend
Oct 30, 202436.4936.4933.5834.4034.401,040,754
Oct 29, 202437.9839.0035.7835.8035.701,003,905
Oct 28, 202433.5238.3533.1837.2037.101,008,924
Oct 25, 202432.1933.6831.7633.5233.43369,976
Oct 24, 202431.6432.2231.6132.1932.10235,509
Oct 23, 202431.5032.1531.2631.7931.70260,060
Oct 22, 202430.9731.6830.8831.4731.38396,875
Oct 21, 202429.9431.1029.7330.9030.81512,332
Oct 18, 202429.9230.9829.0229.5129.43364,150
Oct 17, 202429.4930.1829.3229.4429.36236,604
Oct 16, 202429.3029.6428.5029.2329.15182,008
Oct 15, 202429.6930.3929.3229.3529.27174,843
Oct 14, 202428.6629.7128.3829.7129.63262,609
Oct 11, 202430.3630.3628.4028.8828.80304,796
Oct 10, 202430.1530.9229.8330.3630.28340,384
Oct 9, 202432.9032.9029.6429.8429.76565,496
Oct 8, 202435.0035.6531.5033.2333.14798,164
Sep 30, 202427.4930.7927.4930.4530.36561,901
Sep 27, 202426.1426.8826.0226.8426.77125,650
Sep 26, 202424.7625.7924.5225.7925.72181,967
Sep 25, 202424.8525.3024.6124.9224.85215,275
Sep 24, 202423.7124.6923.4124.6024.53251,587
Sep 23, 202423.5023.7823.3023.6123.54141,497
Sep 20, 202423.9123.9123.2323.4423.37179,135
Sep 19, 202423.1723.9923.1323.8623.79236,265
Sep 18, 202423.8523.8523.0023.1623.10160,185
Sep 13, 202424.4524.4723.6723.7823.71113,402
Sep 12, 202424.2124.7624.2124.2424.17103,123
Sep 11, 202424.4424.6024.0124.3524.28109,223
Sep 10, 202424.1924.4423.8424.4424.37145,211
Sep 9, 202423.9024.4423.7324.1324.06127,254
Sep 6, 202424.8724.9424.0024.0023.93199,995
Sep 5, 202424.4324.8824.4324.7524.68129,681
Sep 4, 202425.2825.2824.5324.5624.49188,545
Sep 3, 202425.1225.5624.8125.1325.06190,786
Sep 2, 202425.6225.7725.0325.1225.05248,534
Aug 30, 202425.3825.8925.0525.6225.55300,298
Aug 29, 202424.9625.4624.7825.3025.23190,416
Aug 28, 202424.2625.4724.2025.0224.95232,158
Aug 27, 202424.5624.9224.2324.5324.46123,817
Aug 26, 202424.2024.8023.8324.4624.39210,300
Aug 23, 202424.5424.9924.1424.2024.13227,287
Aug 22, 202425.3425.6824.7024.8124.74159,174
Aug 21, 202425.2225.4525.0825.2925.22125,219
Aug 20, 202425.9525.9525.0925.2525.18287,799
Aug 19, 202427.3627.5426.0426.0425.97432,096
Aug 16, 202426.3227.3626.0327.1627.08366,358
Aug 15, 202426.4926.9926.1826.3826.31216,623
Aug 14, 202426.6426.6426.0426.1926.12105,596
Aug 13, 202426.0926.5025.5726.5026.43225,589
Aug 12, 202426.7026.7026.0226.1526.08247,827
Aug 9, 202425.9626.6125.9126.0826.01218,417
Aug 8, 202425.9926.2925.8425.9625.89144,372
Aug 7, 202426.1426.2925.7226.1226.05165,917
Aug 6, 202425.3626.2525.3626.1426.07167,006
Aug 5, 202425.9826.5625.2625.2925.22194,162
Aug 2, 202426.0626.9826.0626.2626.19269,292
Aug 1, 202426.1526.7125.9626.4026.33205,975
Jul 31, 202425.1326.3624.8326.0726.00236,872
Jul 30, 202424.9125.4024.9025.1225.05134,719
Jul 29, 202425.6825.6824.8225.0624.99127,284
Jul 26, 202425.1025.3924.9225.1925.12111,642
Jul 25, 202424.6125.4324.5125.0024.93151,048
Jul 24, 202424.5825.0024.4124.6124.54206,016
Jul 23, 202425.3425.3724.7424.8024.73159,499
Jul 22, 202425.1225.6525.0225.2325.16148,567
Jul 19, 202424.9925.3824.6425.1525.08152,699
Jul 18, 202424.8525.1424.4625.0124.94218,564
Jul 17, 202425.0925.2524.8124.9924.92182,309
Jul 16, 202425.2525.5024.8625.0024.93247,068
Jul 15, 202426.3826.3825.1825.2525.18310,540
Jul 12, 202426.2726.7126.2126.4026.33250,940
Jul 11, 202425.7726.3525.6926.2726.20399,101
Jul 10, 202425.9626.4325.5125.6625.59308,448
Jul 9, 202425.2025.9524.8625.9225.85238,744
Jul 8, 202425.6025.6025.0625.2325.16176,865
Jul 5, 202424.8324.8324.8324.8324.76-
Jul 4, 202425.8325.8824.7824.8324.76256,719
Jul 3, 202425.6426.3725.6425.8325.76389,307
Jul 2, 202425.5226.1925.4025.7225.65347,556
Jul 1, 202426.2926.3225.0625.5225.45616,060
Jun 28, 202426.6027.0726.1226.2926.22315,093
Jun 27, 2024 0.2 Dividend
Jun 27, 202426.9527.4226.4326.4326.36232,846
Jun 26, 202426.3427.0726.1926.9526.68244,101
Jun 25, 202426.6927.2126.3226.5426.27230,736
Jun 24, 202427.8728.0926.7126.7726.50265,226
Jun 21, 202428.7628.7627.6027.8727.59301,111
Jun 20, 202428.1728.8927.6128.7828.49407,611
Jun 19, 202428.0628.2427.7227.9127.63124,616
Jun 18, 202427.3527.9327.1527.9027.62202,662
Jun 17, 202428.5228.5227.5127.6227.34190,167
Jun 14, 202428.7628.9828.0828.5128.22150,763
Jun 13, 202428.2429.1827.7028.7728.48311,918
Jun 12, 202428.5129.0028.0128.2327.94347,856
Jun 11, 202428.0928.9727.6428.7528.46178,034
Jun 7, 202427.3228.3027.3228.0927.80253,458
Jun 6, 202428.8028.8126.6327.0326.75279,158
Jun 5, 202429.5129.7928.4328.5328.24335,718
Jun 4, 202430.1130.1128.9029.6429.34255,854
Jun 3, 202431.9932.4930.4230.4330.12477,491
May 31, 202431.0131.8430.7931.4331.11130,273
May 30, 202431.1131.4930.5531.2330.91112,938
May 29, 202430.6431.7030.5331.1130.79196,283
May 28, 202431.6731.6730.5230.6330.32177,966
May 27, 202431.4932.2831.1431.7531.43223,473
May 24, 202432.0232.4731.0231.0630.74269,734
May 23, 202432.3832.8632.0532.3332.00150,951
May 22, 202432.7233.0832.2232.3832.05108,726
May 21, 202433.6933.9432.5532.7432.41201,572
May 20, 202434.2834.7633.6833.8333.49165,649
May 17, 202432.8333.9932.5133.8633.51187,632
May 16, 202432.6833.5932.3633.1832.84201,454
May 15, 202432.0133.2531.5432.8032.47245,706
May 14, 202432.3232.8132.0632.3532.02194,651
May 13, 202433.4133.4232.0132.2031.87265,490
May 10, 202433.9734.1833.1533.4133.07205,845
May 9, 202433.3934.3833.3534.1233.77202,156
May 8, 202432.9734.4932.9733.4033.06355,618
May 7, 202432.4833.4232.0533.3933.05274,260
May 6, 202431.8732.7131.2232.7132.38494,862