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

Shanghai - Delayed Quote CNY

Changchun BCHT Biotechnology Co. (688276.SS)

20.29
-0.56
(-2.69%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202520.7220.7320.2820.2920.292,034,618
Apr 25, 202520.5421.0720.5420.8520.851,915,111
Apr 24, 202520.8121.0020.5320.5420.542,007,499
Apr 23, 202520.9521.1020.7220.8820.882,015,512
Apr 22, 202520.6121.0120.6120.8320.832,211,590
Apr 21, 202521.0021.0120.1920.7920.795,026,732
Apr 18, 202521.7621.9121.5521.8321.831,776,706
Apr 17, 202521.9722.1221.6621.6921.692,141,489
Apr 16, 202522.5022.6321.7922.0522.053,416,799
Apr 15, 202522.7223.1422.4222.7122.713,296,712
Apr 14, 202522.7423.1522.3622.7122.713,081,108
Apr 11, 202522.5622.9922.2422.5422.543,347,101
Apr 10, 202522.3723.2822.2822.6822.685,117,174
Apr 9, 202521.3122.2620.2722.0422.045,440,249
Apr 8, 202521.8022.5821.2821.7021.705,514,057
Apr 7, 202522.9624.0521.1721.7221.729,794,249
Apr 3, 202523.0824.1923.0524.0624.066,293,876
Apr 2, 202523.1023.4323.0123.2923.293,096,743
Apr 1, 202521.9023.4921.9023.2223.226,502,973
Mar 31, 202522.4522.5021.9021.9621.963,096,973
Mar 28, 202522.7523.2522.5322.5522.553,087,674
Mar 27, 202522.5122.9322.2722.7522.752,976,948
Mar 26, 202522.5922.7322.4922.5522.551,937,544
Mar 25, 202522.4022.6522.3422.5922.591,592,845
Mar 24, 202522.7022.7622.2722.4722.472,025,864
Mar 21, 202523.0823.1822.6722.6922.692,828,089
Mar 20, 202523.5723.5723.0823.1123.112,591,214
Mar 19, 202523.5723.7423.4323.5023.502,481,374
Mar 18, 202523.5523.8923.4923.6223.622,214,566
Mar 17, 202523.5923.7323.4023.5323.532,911,147
Mar 14, 202522.9223.5622.8623.4823.483,568,943
Mar 13, 202522.9823.0522.7922.9222.921,945,898
Mar 12, 202523.2023.2922.9022.9422.942,374,590
Mar 11, 202522.9023.2222.6123.2123.211,804,198
Mar 10, 202523.1023.3523.0123.1923.192,064,978
Mar 7, 202523.3723.5122.9723.0523.052,545,884
Mar 6, 202523.3023.6122.9323.6123.612,581,877
Mar 5, 202523.6523.6522.8723.0123.012,735,969
Mar 4, 202523.4823.6823.3323.6623.661,576,473
Mar 3, 202523.3224.0023.2023.5623.562,478,742
Feb 28, 202523.9424.0723.2523.3223.322,491,556
Feb 27, 202523.7824.1023.5724.0324.032,499,429
Feb 26, 202523.5423.9523.2923.8623.862,549,688
Feb 25, 202523.8723.9223.4723.5523.552,005,594
Feb 24, 202524.2124.2623.6323.9223.922,176,702
Feb 21, 202524.3824.5423.7724.1624.162,411,089
Feb 20, 202523.6924.2223.5524.0524.052,363,798
Feb 19, 202523.3423.7523.1023.5723.571,616,858
Feb 18, 202524.0024.0523.2523.3623.362,336,692
Feb 17, 202524.1924.6023.8624.1124.112,803,233
Feb 14, 202523.3824.3023.3123.9723.973,574,030
Feb 13, 202523.6323.6723.3023.3123.312,440,648
Feb 12, 202523.5023.7923.4323.6423.641,764,180
Feb 11, 202523.8823.9823.3123.6523.652,244,743
Feb 10, 202523.3023.9523.2723.8823.882,786,115
Feb 7, 202522.8923.5322.8123.3323.333,057,775
Feb 6, 202522.5322.9122.3022.8622.862,679,123
Feb 5, 202522.4022.8522.3022.6722.672,629,554
Jan 27, 202522.5722.9622.1822.2122.211,969,531
Jan 24, 202522.4122.5522.2922.5422.542,616,800
Jan 23, 202523.0023.2522.8622.8822.881,539,385
Jan 22, 202522.8522.8822.6122.7922.791,180,891
Jan 21, 202523.1423.2022.8022.9122.911,217,930
Jan 20, 202523.1623.3823.0723.1023.101,416,827
Jan 17, 202523.3023.3122.9923.1323.131,636,707
Jan 16, 202523.3623.7923.2123.3223.321,674,597
Jan 15, 202523.7323.7323.3023.4123.411,672,487
Jan 14, 202523.2923.7423.1823.7423.742,690,606
Jan 13, 202522.9023.2822.7923.2523.251,237,773
Jan 10, 202523.1523.4422.9822.9922.991,358,134
Jan 9, 202523.6423.7423.1623.3023.301,703,960
Jan 8, 202524.1824.3023.3023.6123.612,187,132
Jan 7, 202524.6024.6023.7624.2024.201,908,915
Jan 6, 202523.9325.1523.9324.6024.602,887,450
Jan 3, 202524.0224.3623.6323.6623.661,722,502
Jan 2, 202525.1125.1124.1024.1924.192,380,278
Dec 31, 202426.0826.2125.1125.1125.112,356,379
Dec 30, 202426.0826.2125.9226.1026.101,413,641
Dec 27, 202425.8126.2925.6226.0926.091,469,086
Dec 26, 202425.8926.0525.8125.8125.811,137,293
Dec 25, 202426.1326.1925.6725.8925.891,207,851
Dec 24, 202425.7926.1425.7926.1326.131,357,952
Dec 23, 202426.5626.6625.7825.8025.802,137,689
Dec 20, 202426.1926.5326.1526.3626.361,198,771
Dec 19, 202426.0326.2725.7426.1826.181,692,930
Dec 18, 202426.4726.7026.3026.3526.351,565,962
Dec 17, 202427.0927.0926.3326.3726.372,463,703
Dec 16, 202427.1027.1826.8727.1127.112,415,225
Dec 13, 202427.8927.8927.0827.1027.103,213,992
Dec 12, 202427.9327.9927.5127.8927.893,345,698
Dec 11, 202427.1127.9227.1127.7927.793,361,115
Dec 10, 202428.1028.3527.2527.3227.323,716,665
Dec 9, 202427.6027.9527.1627.4527.453,146,191
Dec 6, 202426.8127.8126.8127.5127.514,451,427
Dec 5, 202426.2626.9626.2126.8226.822,723,713
Dec 4, 202426.8926.8926.2526.3626.362,216,831
Dec 3, 202426.8726.8726.4426.6526.652,508,616
Dec 2, 202426.3927.1126.2126.8726.873,441,899
Nov 29, 202425.9926.5825.9026.3726.372,355,546
Nov 28, 202426.4126.4726.0026.0826.082,328,115
Nov 27, 202425.7026.4125.4226.4126.412,311,354
Nov 26, 202425.9026.4525.7025.7425.742,231,860
Nov 25, 202425.6526.0125.5725.9025.902,004,785
Nov 22, 202426.7926.7925.7125.7625.763,587,604
Nov 21, 202427.2427.3826.5026.7726.772,891,070
Nov 20, 202426.8227.5726.7527.2427.244,011,074
Nov 19, 202426.1826.9526.1626.9326.932,827,987
Nov 18, 202426.5626.7525.9526.1026.102,811,253
Nov 15, 202427.3627.5926.4226.4726.473,502,202
Nov 14, 202428.7128.7127.4227.5027.504,259,074
Nov 13, 202428.5929.1727.9828.6828.684,412,808
Nov 12, 202429.2530.3328.7029.0029.006,992,775
Nov 11, 202427.4529.1027.4529.0629.066,393,749
Nov 8, 202428.2628.4827.4927.7427.745,029,346
Nov 7, 202426.8027.8926.5127.8227.824,804,051
Nov 6, 202426.9327.2926.5326.8026.804,188,451
Nov 5, 202426.0826.8725.8826.8326.834,642,225
Nov 4, 202425.4925.9725.3925.9525.952,612,543
Nov 1, 202426.1626.4325.4025.4525.454,253,948
Oct 31, 202426.4726.8926.1826.3726.374,356,296
Oct 30, 202426.9927.1826.3026.5826.584,068,525
Oct 29, 202428.2428.4627.0027.0227.025,486,467
Oct 28, 202428.4928.4927.3528.1928.196,595,102
Oct 25, 202428.7228.9428.0328.6828.686,170,463
Oct 24, 202428.2129.7428.0529.0629.066,899,695
Oct 23, 202427.6828.6027.4128.2128.215,375,484
Oct 22, 202427.7227.9527.1027.6727.674,406,228
Oct 21, 202427.5528.3527.1727.8227.825,071,864
Oct 18, 202426.3128.6526.1127.5527.555,075,577
Oct 17, 202426.8527.3126.4026.4026.402,723,644
Oct 16, 202426.6927.4726.6326.9026.902,518,604
Oct 15, 202428.0028.2727.1027.1827.183,255,579
Oct 14, 202428.3328.5027.0328.0428.043,717,520
Oct 11, 202429.4429.4427.5528.1628.164,209,816
Oct 10, 202430.8532.0329.4029.4529.455,571,760
Oct 9, 202432.8034.6330.7930.8530.856,825,710
Oct 8, 202436.0436.0532.2035.0035.0012,007,908
Sep 30, 202427.8530.7427.3130.6030.6011,250,973
Sep 27, 202424.5926.5024.4426.2726.274,335,433
Sep 26, 202422.7024.0922.5724.0924.093,938,198
Sep 25, 202422.9623.4422.7022.7222.723,328,985
Sep 24, 202421.7322.7021.7322.6022.603,419,384
Sep 23, 202421.8922.3621.6621.7321.731,672,778
Sep 20, 202422.0822.1321.6421.9021.902,147,666
Sep 19, 202421.3822.1321.1822.0622.062,504,899
Sep 18, 202422.1022.1021.2021.3021.302,589,116
Sep 13, 202422.9622.9622.0522.0522.051,709,837
Sep 12, 202423.0423.5022.8822.9122.911,311,859
Sep 11, 202422.5823.2122.5223.0423.042,202,219
Sep 10, 202422.6222.8022.2322.6822.682,119,042
Sep 9, 202422.4922.9622.3722.5622.561,837,738
Sep 6, 202423.8223.8422.5522.5522.552,552,718
Sep 5, 202423.5023.9223.2423.4223.421,810,411
Sep 4, 202423.5923.9023.4123.5023.501,569,944
Sep 3, 202423.5124.0423.3023.6123.611,740,543
Sep 2, 202424.2824.4723.4523.4923.492,406,889
Aug 30, 202424.0124.7223.9324.3524.353,045,116
Aug 29, 202423.4424.2523.3224.1024.102,421,222
Aug 28, 202423.5023.9223.0523.5723.572,572,720
Aug 27, 202423.4924.7523.3423.7823.784,778,365
Aug 26, 202423.3823.7223.2123.4523.451,875,861
Aug 23, 202423.3523.5723.1423.3423.341,908,898
Aug 22, 202424.3124.3323.2423.4023.403,496,886
Aug 21, 202424.6824.8024.0924.1824.182,760,163
Aug 20, 202425.8125.8824.7024.8824.885,070,306
Aug 19, 202426.6827.3325.7725.9125.914,384,553
Aug 16, 202428.2928.2926.3926.3926.398,792,934
Aug 15, 202428.9029.9328.9029.2929.292,508,128
Aug 14, 202429.6029.6028.7328.9828.982,065,494
Aug 13, 202429.6229.6829.0029.5729.571,824,739
Aug 12, 202429.4330.0729.2629.7429.741,966,827
Aug 9, 202429.9230.1829.4029.4929.492,123,580
Aug 8, 202429.7530.3729.5129.9129.912,184,858
Aug 7, 202429.9630.0429.2629.7529.751,938,860
Aug 6, 202429.4330.0829.1330.0230.022,977,887
Aug 5, 202429.5030.2929.0629.1629.162,768,038
Aug 2, 202429.1430.5929.1429.5329.532,956,982
Aug 1, 202430.1530.4729.5029.8929.892,363,499
Jul 31, 202427.9730.2827.7730.2230.225,016,971
Jul 30, 202427.7728.3227.5928.1228.121,792,942
Jul 29, 202428.4928.4927.7227.8827.881,702,637
Jul 26, 202428.8728.9527.9428.2928.292,124,159
Jul 25, 202427.3528.8727.2028.4128.414,213,190
Jul 24, 202429.0329.2827.0027.4027.404,783,259
Jul 23, 202430.5330.5329.1029.1129.113,716,745
Jul 22, 202430.4630.9929.8530.5230.523,305,376
Jul 19, 202430.1230.8829.7230.4030.402,992,312
Jul 18, 202430.2030.6029.8130.3230.322,460,650
Jul 17, 202429.5931.2629.5930.4030.404,006,115
Jul 16, 202429.5329.9329.2729.6729.672,519,352
Jul 15, 202430.8031.0029.5029.8529.854,145,556
Jul 12, 202431.4831.8231.0531.0731.073,074,238
Jul 11, 202431.1131.7330.2631.5031.505,102,630
Jul 10, 202429.7031.2529.4130.5430.544,233,078
Jul 9, 202429.8630.2429.0229.9129.914,483,915
Jul 8, 202431.0131.2529.8530.1030.105,250,346
Jul 5, 202429.0929.0929.0929.0929.09-
Jul 4, 202430.0030.0029.0129.0929.092,458,482
Jul 3, 202429.9530.5729.5130.0130.013,185,367
Jul 2, 202431.0831.1329.8730.0530.055,825,371
Jul 1, 202428.3831.7828.2831.0931.096,888,272
Jun 28, 202428.7029.3328.2728.3728.372,199,362
Jun 27, 202429.4029.4028.5928.6628.662,747,382
Jun 26, 202428.4529.5428.3429.4929.493,099,970
Jun 25, 202428.6328.9528.2028.5428.542,891,948
Jun 24, 202429.7329.7628.2028.3428.343,434,628
Jun 21, 202429.5830.1029.1929.7329.731,814,642
Jun 20, 202430.1930.6329.6629.6729.672,729,264
Jun 19, 202430.8930.8930.0030.1530.152,463,709
Jun 18, 202431.3331.3930.5330.6930.692,877,784
Jun 17, 202431.1931.4430.9131.1131.112,145,772
Jun 14, 202431.7032.1131.0431.4131.413,020,169
Jun 13, 202431.8032.3031.3331.9831.982,932,988
Jun 12, 202432.3032.5531.6631.8031.803,410,151
Jun 11, 202431.1032.5630.1032.4232.424,271,548
Jun 7, 202431.6831.6830.9631.1531.153,268,402
Jun 6, 202432.8032.9831.1631.2331.234,505,415
Jun 5, 202433.1233.3032.5032.6032.602,691,297
Jun 4, 202432.9733.4932.6633.1233.123,038,387
Jun 3, 202433.9034.1832.9233.1633.163,399,727
May 31, 202434.4634.8834.0034.0034.002,258,164
May 30, 202434.2034.4333.7734.3934.392,401,294
May 29, 202434.7135.0634.2134.3634.361,896,364
May 28, 202434.9935.2634.5234.7734.772,129,672
May 27, 202435.9036.1834.0634.9434.943,557,287
May 24, 2024 0.15 Dividend
May 24, 202436.2536.4535.6635.7035.701,918,442
May 23, 202436.8937.2536.2536.4036.252,918,930
May 22, 202437.2937.4536.6937.1236.972,864,240
May 21, 202438.3338.3436.9937.0836.933,865,483
May 20, 202438.4539.0938.3038.3238.162,724,220
May 17, 202438.1938.7538.0238.5638.402,297,884
May 16, 202438.7539.0938.1238.1738.013,261,618
May 15, 202439.7239.8538.7038.7838.622,797,351
May 14, 202439.5040.5639.5039.7639.602,893,111
May 13, 202440.7040.8039.3839.5639.404,014,777
May 10, 202441.6341.6640.3640.4940.323,908,463
May 9, 202440.4141.7240.1841.6941.525,229,545
May 8, 202441.0041.7840.3940.4540.284,779,997
May 7, 202441.0441.5540.4041.1741.004,743,878
May 6, 202439.7241.0539.6241.0440.876,562,748
Apr 30, 202440.0640.1939.0039.0738.913,828,156
Apr 29, 202438.7340.3038.5139.9939.836,204,799