Shanghai - Delayed Quote CNY

Bloomage BioTechnology Corporation Limited (688363.SS)

52.61

-0.47

(-0.89%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	52.60	53.99	52.50	52.61	52.61	4,902,541
May 20, 2025	50.65	54.00	50.51	53.08	53.08	9,920,719
May 19, 2025	50.45	51.46	49.41	50.60	50.60	4,523,760
May 16, 2025	50.79	51.19	49.88	50.49	50.49	6,817,893
May 15, 2025	48.58	52.98	48.24	51.64	51.64	12,646,877
May 14, 2025	48.82	48.93	48.06	48.60	48.60	2,029,866
May 13, 2025	48.90	49.17	48.60	48.81	48.81	1,903,958
May 12, 2025	49.00	49.00	48.42	48.75	48.75	2,328,396
May 9, 2025	48.42	49.86	48.23	49.00	49.00	4,266,429
May 8, 2025	48.05	48.50	47.90	48.43	48.43	1,594,858
May 7, 2025	48.95	49.40	47.87	48.19	48.19	2,865,366
May 6, 2025	48.86	49.32	48.60	48.65	48.65	2,326,064
Apr 30, 2025	48.42	49.35	48.41	48.84	48.84	1,922,375
Apr 29, 2025	47.53	48.57	47.32	48.39	48.39	2,080,420
Apr 28, 2025	47.73	49.31	47.16	47.51	47.51	2,197,523
Apr 25, 2025	47.30	48.12	47.20	47.60	47.60	1,656,177
Apr 24, 2025	47.40	48.02	47.11	47.33	47.33	1,121,184
Apr 23, 2025	48.04	48.37	47.35	47.42	47.42	1,534,521
Apr 22, 2025	48.02	48.46	47.55	48.04	48.04	1,470,575
Apr 21, 2025	47.43	48.30	47.16	48.05	48.05	1,223,887
Apr 18, 2025	47.79	47.83	47.11	47.55	47.55	873,126
Apr 17, 2025	48.20	48.30	47.65	47.77	47.77	1,369,139
Apr 16, 2025	48.27	48.40	47.24	48.40	48.40	1,930,053
Apr 15, 2025	47.59	49.30	47.04	48.29	48.29	3,002,959
Apr 14, 2025	47.95	48.29	47.40	47.69	47.69	2,155,776
Apr 11, 2025	48.80	48.90	47.80	48.00	48.00	2,739,039
Apr 10, 2025	48.84	49.46	48.42	49.10	49.10	3,263,406
Apr 9, 2025	45.59	48.78	44.88	48.40	48.40	4,720,072
Apr 8, 2025	44.09	46.10	44.09	46.08	46.08	4,198,154
Apr 7, 2025	47.28	48.60	42.51	43.81	43.81	5,699,266
Apr 3, 2025	49.25	50.18	49.25	49.77	49.77	1,682,188
Apr 2, 2025	49.45	49.90	49.06	49.63	49.63	1,517,109
Apr 1, 2025	48.75	50.30	48.45	49.62	49.62	2,669,278
Mar 31, 2025	49.00	49.51	48.15	48.36	48.36	2,982,960
Mar 28, 2025	50.28	50.83	49.51	49.60	49.60	2,484,406
Mar 27, 2025	50.80	50.81	49.81	50.45	50.45	2,242,127
Mar 26, 2025	51.90	51.90	50.81	50.86	50.86	2,282,863
Mar 25, 2025	51.67	52.14	51.08	51.97	51.97	2,891,161
Mar 24, 2025	50.17	51.75	49.80	51.69	51.69	4,833,935
Mar 21, 2025	50.40	50.86	49.80	50.18	50.18	2,729,237
Mar 20, 2025	50.80	51.11	50.50	50.70	50.70	2,127,739
Mar 19, 2025	50.85	50.92	50.38	50.76	50.76	2,517,993
Mar 18, 2025	51.50	51.80	50.85	51.00	51.00	3,381,314
Mar 17, 2025	52.01	52.77	51.30	51.50	51.50	4,708,748
Mar 14, 2025	50.93	51.92	50.41	51.72	51.72	6,564,557
Mar 13, 2025	49.80	52.52	49.64	51.01	51.01	7,560,108
Mar 12, 2025	50.43	50.64	49.62	49.84	49.84	4,660,559
Mar 11, 2025	48.49	51.23	48.20	50.37	50.37	9,396,336
Mar 10, 2025	48.13	48.85	48.00	48.75	48.75	2,515,091
Mar 7, 2025	48.95	48.95	47.93	48.12	48.12	3,144,106
Mar 6, 2025	48.06	49.25	47.86	49.12	49.12	3,943,325
Mar 5, 2025	49.00	49.15	47.75	48.04	48.04	3,669,117
Mar 4, 2025	49.76	49.79	48.68	49.16	49.16	2,768,842
Mar 3, 2025	48.51	50.47	48.40	49.49	49.49	3,925,167
Feb 28, 2025	50.50	51.07	48.51	48.51	48.51	7,404,172
Feb 27, 2025	50.43	50.93	49.83	50.90	50.90	5,212,156
Feb 26, 2025	49.00	49.98	48.80	49.97	49.97	3,782,643
Feb 25, 2025	49.17	49.79	48.80	49.10	49.10	2,631,670
Feb 24, 2025	50.16	50.38	49.31	49.58	49.58	3,280,457
Feb 21, 2025	49.76	50.89	49.10	50.16	50.16	3,958,267
Feb 20, 2025	49.20	50.59	48.74	49.84	49.84	3,414,349
Feb 19, 2025	48.65	49.20	48.25	49.18	49.18	2,357,698
Feb 18, 2025	50.00	50.19	48.50	48.66	48.66	3,038,845
Feb 17, 2025	50.59	51.46	49.92	50.20	50.20	3,791,138
Feb 14, 2025	49.88	50.90	49.76	50.56	50.56	3,380,937
Feb 13, 2025	49.01	50.70	48.80	50.05	50.05	4,456,340
Feb 12, 2025	48.35	49.10	48.34	49.00	49.00	2,238,414
Feb 11, 2025	50.01	50.21	48.75	48.92	48.92	2,542,213
Feb 10, 2025	49.00	49.98	48.50	49.95	49.95	3,399,480
Feb 7, 2025	48.37	49.60	47.97	49.08	49.08	4,258,700
Feb 6, 2025	47.66	48.46	46.82	48.27	48.27	3,223,767
Feb 5, 2025	48.50	48.57	47.10	47.54	47.54	2,931,957
Jan 27, 2025	49.40	49.96	48.35	48.35	48.35	1,820,152
Jan 24, 2025	49.09	49.53	48.76	49.24	49.24	1,612,456
Jan 23, 2025	49.43	50.09	49.00	49.03	49.03	1,669,303
Jan 22, 2025	49.56	49.56	48.51	49.03	49.03	1,605,402
Jan 21, 2025	50.20	50.53	49.13	49.58	49.58	1,607,382
Jan 20, 2025	50.57	50.96	50.00	50.08	50.08	1,708,017
Jan 17, 2025	50.17	50.69	49.93	50.12	50.12	1,380,229
Jan 16, 2025	49.83	50.93	49.83	50.30	50.30	2,030,353
Jan 15, 2025	50.30	50.30	49.58	49.94	49.94	1,447,292
Jan 14, 2025	49.00	50.37	48.70	50.37	50.37	2,416,791
Jan 13, 2025	48.41	48.86	48.24	48.68	48.68	1,788,429
Jan 10, 2025	50.14	50.35	48.54	48.55	48.55	2,261,343
Jan 9, 2025	51.16	51.51	50.09	50.24	50.24	2,176,892
Jan 8, 2025	49.99	51.70	49.80	51.48	51.48	3,377,446
Jan 7, 2025	50.23	50.23	48.99	50.02	50.02	2,366,012
Jan 6, 2025	49.89	50.78	49.52	50.28	50.28	1,965,257
Jan 3, 2025	50.62	51.34	49.00	49.83	49.83	2,728,312
Jan 2, 2025	51.11	52.07	50.30	50.88	50.88	2,820,564
Dec 31, 2024	52.50	52.87	51.03	51.04	51.04	2,298,531
Dec 30, 2024	53.10	53.50	52.17	52.42	52.42	2,466,816
Dec 27, 2024	53.54	53.76	53.02	53.24	53.24	2,407,364
Dec 26, 2024	54.00	54.30	53.46	53.51	53.51	1,653,081
Dec 25, 2024	54.68	54.83	53.44	54.00	54.00	1,969,070
Dec 24, 2024	54.20	54.83	53.95	54.60	54.60	1,876,391
Dec 23, 2024	55.35	55.78	53.86	54.00	54.00	2,451,376
Dec 20, 2024	55.00	56.89	54.94	55.28	55.28	3,305,997
Dec 19, 2024	55.60	55.60	54.25	54.94	54.94	2,951,478
Dec 18, 2024	57.16	57.20	55.76	55.80	55.80	2,939,271
Dec 17, 2024	57.47	57.51	56.15	56.87	56.87	3,280,414
Dec 16, 2024	61.50	61.50	57.12	57.45	57.45	6,279,462
Dec 13, 2024	62.00	62.49	60.22	60.66	60.66	9,628,745
Dec 12, 2024	60.22	62.60	60.03	62.29	62.29	6,621,227
Dec 11, 2024	59.98	61.40	59.38	60.56	60.56	4,329,811
Dec 10, 2024	62.11	62.99	59.70	60.10	60.10	6,891,853
Dec 9, 2024	59.14	59.59	58.05	58.32	58.32	2,439,341
Dec 6, 2024	57.70	59.44	57.39	59.26	59.26	2,875,698
Dec 5, 2024	57.88	58.14	57.29	57.70	57.70	1,766,529
Dec 4, 2024	59.34	59.54	57.60	57.93	57.93	2,598,440
Dec 3, 2024	60.41	60.68	59.25	59.45	59.45	2,717,356
Dec 2, 2024	59.17	60.88	58.50	60.32	60.32	3,265,592
Nov 29, 2024	57.79	59.49	57.55	59.16	59.16	2,743,895
Nov 28, 2024	58.70	59.14	57.82	57.84	57.84	2,054,603
Nov 27, 2024	57.00	58.84	56.66	58.69	58.69	2,353,447
Nov 26, 2024	57.40	58.00	57.03	57.27	57.27	1,494,006
Nov 25, 2024	57.50	58.13	57.02	57.40	57.40	2,223,119
Nov 22, 2024	60.02	60.05	57.50	57.50	57.50	3,360,936
Nov 21, 2024	60.71	61.00	59.58	60.10	60.10	2,843,117
Nov 20, 2024	60.00	61.37	60.00	60.82	60.82	2,518,075
Nov 19, 2024	60.00	60.70	58.74	60.69	60.69	2,727,868
Nov 18, 2024	60.93	61.73	59.05	59.43	59.43	3,468,720
Nov 15, 2024	62.69	63.18	60.78	60.80	60.80	3,569,773
Nov 14, 2024	65.00	65.00	62.41	62.50	62.50	4,394,400
Nov 13, 2024	66.35	67.67	64.13	65.25	65.25	5,854,434
Nov 12, 2024	65.55	69.50	65.55	66.28	66.28	9,229,320
Nov 11, 2024	63.33	65.56	62.93	65.51	65.51	7,217,252
Nov 8, 2024	66.30	66.88	63.20	63.97	63.97	10,035,870
Nov 7, 2024	60.97	65.79	60.12	65.62	65.62	12,067,949
Nov 6, 2024	60.50	62.17	60.22	61.00	61.00	6,991,671
Nov 5, 2024	59.41	60.57	58.61	60.25	60.25	6,002,249
Nov 4, 2024	59.82	60.24	58.71	59.36	59.36	3,767,684
Nov 1, 2024	60.58	61.86	59.40	60.00	60.00	4,538,091
Oct 31, 2024	59.50	62.33	58.80	59.88	59.88	6,956,622
Oct 30, 2024	59.09	61.77	58.00	60.70	60.70	6,749,354
Oct 29, 2024	61.40	61.98	59.11	59.20	59.20	4,821,890
Oct 28, 2024	60.69	61.58	59.72	61.18	61.18	4,967,475
Oct 25, 2024	59.77	61.68	58.67	60.69	60.69	5,541,834
Oct 24, 2024	60.70	61.47	59.63	59.70	59.70	4,126,610
Oct 23, 2024	61.49	61.50	59.98	60.42	60.42	4,561,206
Oct 22, 2024	60.74	61.45	59.89	61.12	61.12	4,505,009
Oct 21, 2024	60.80	62.38	59.06	61.10	61.10	6,307,126
Oct 18, 2024	57.48	62.88	56.60	60.60	60.60	6,352,621
Oct 17, 2024	58.01	58.39	57.04	57.47	57.47	3,262,874
Oct 16, 2024	58.02	59.22	57.12	57.44	57.44	3,210,892
Oct 15, 2024	61.29	61.29	58.65	58.66	58.66	4,278,053
Oct 14, 2024	62.00	62.66	59.00	61.31	61.31	4,752,858
Oct 11, 2024	64.80	65.45	61.36	61.86	61.86	4,140,482
Oct 10, 2024	66.70	69.33	63.50	64.98	64.98	6,291,416
Oct 9, 2024	74.48	75.00	66.73	66.90	66.90	9,901,496
Oct 8, 2024	84.59	84.59	74.48	80.45	80.45	12,119,086
Sep 30, 2024	65.15	71.17	63.16	70.50	70.50	11,448,503
Sep 27, 2024	55.55	59.85	54.12	59.83	59.83	4,424,408
Sep 26, 2024	48.79	53.78	48.79	53.72	53.72	3,523,641
Sep 25, 2024	48.45	49.95	48.45	49.08	49.08	2,228,218
Sep 24, 2024	45.78	48.04	45.55	48.04	48.04	2,441,097
Sep 23, 2024	45.98	46.19	45.38	45.40	45.40	790,211
Sep 20, 2024	46.27	46.56	45.31	45.66	45.66	1,219,874
Sep 19, 2024	45.00	46.60	44.87	46.28	46.28	1,640,098
Sep 18, 2024	46.49	46.54	44.72	44.97	44.97	1,471,041
Sep 13, 2024	46.73	46.88	45.60	46.55	46.55	1,312,862
Sep 12, 2024	47.35	47.80	46.81	46.88	46.88	759,058
Sep 11, 2024	46.96	47.68	46.50	47.38	47.38	688,718
Sep 10, 2024	47.76	48.18	46.70	47.31	47.31	974,807
Sep 9, 2024	48.84	49.03	47.60	47.70	47.70	1,131,246
Sep 6, 2024	49.00	49.39	48.72	48.72	48.72	681,944
Sep 5, 2024	48.88	49.30	48.67	49.20	49.20	776,507
Sep 4, 2024	48.77	49.29	48.50	48.80	48.80	681,827
Sep 3, 2024	48.52	49.31	48.52	48.76	48.76	812,026
Sep 2, 2024	50.01	50.01	48.69	48.72	48.72	1,476,332
Aug 30, 2024	49.53	50.55	49.14	50.30	50.30	1,656,167
Aug 29, 2024	47.99	49.64	47.95	49.53	49.53	1,423,976
Aug 28, 2024	48.40	49.30	48.00	48.29	48.29	1,357,873
Aug 27, 2024	48.77	49.38	48.40	48.56	48.56	1,697,740
Aug 26, 2024	50.00	50.87	48.76	49.07	49.07	3,387,558
Aug 23, 2024	53.25	53.90	52.60	52.86	52.86	1,365,267
Aug 22, 2024	54.79	54.79	53.35	53.41	53.41	1,449,244
Aug 21, 2024	55.50	56.08	54.45	54.50	54.50	2,009,042
Aug 20, 2024	58.41	58.69	55.70	55.76	55.76	2,431,712
Aug 19, 2024	61.00	61.53	58.30	58.38	58.38	2,290,319
Aug 16, 2024	61.38	61.70	60.20	60.98	60.98	1,680,015
Aug 15, 2024	61.83	62.30	60.88	61.37	61.37	1,349,288
Aug 14, 2024	62.67	62.97	61.11	61.82	61.82	1,303,835
Aug 13, 2024	62.97	63.28	62.21	62.98	62.98	1,024,174
Aug 12, 2024	62.80	63.30	62.37	63.13	63.13	974,535
Aug 9, 2024	63.30	64.08	62.63	62.72	62.72	1,935,062
Aug 8, 2024	0.38 Dividend
Aug 8, 2024	64.00	64.64	63.35	64.00	64.00	1,444,215
Aug 7, 2024	64.78	64.88	63.92	64.66	64.28	1,232,067
Aug 6, 2024	63.22	64.96	63.11	64.77	64.39	2,243,694
Aug 5, 2024	61.90	65.28	61.90	63.16	62.79	4,300,915
Aug 2, 2024	61.14	62.60	61.14	61.85	61.49	1,724,553
Aug 1, 2024	62.56	62.56	61.12	61.39	61.03	1,342,431
Jul 31, 2024	60.06	62.01	60.00	61.99	61.63	2,246,015
Jul 30, 2024	59.60	60.20	58.62	60.00	59.65	944,424
Jul 29, 2024	59.36	60.66	58.92	59.76	59.41	1,116,237
Jul 26, 2024	59.26	59.70	58.88	59.54	59.19	689,357
Jul 25, 2024	58.13	59.40	58.00	59.01	58.66	803,367
Jul 24, 2024	59.35	59.63	58.26	58.30	57.96	1,013,950
Jul 23, 2024	61.01	61.18	59.40	59.40	59.05	1,446,777
Jul 22, 2024	60.50	61.43	60.11	61.02	60.66	1,513,487
Jul 19, 2024	60.50	60.60	59.71	60.50	60.14	1,259,924
Jul 18, 2024	59.70	60.77	59.22	60.55	60.19	1,617,049
Jul 17, 2024	59.62	60.16	59.35	59.96	59.61	1,179,219
Jul 16, 2024	60.10	60.60	59.20	59.50	59.15	1,410,037
Jul 15, 2024	60.60	61.00	59.62	60.30	59.95	1,161,479
Jul 12, 2024	60.58	61.22	60.32	60.78	60.42	968,819
Jul 11, 2024	60.33	61.10	60.25	60.89	60.53	1,752,019
Jul 10, 2024	59.83	60.60	59.36	59.81	59.46	1,263,329
Jul 9, 2024	58.52	60.15	58.11	59.90	59.55	1,688,074
Jul 8, 2024	59.00	59.34	58.16	58.50	58.16	1,159,656
Jul 5, 2024	58.42	58.42	58.42	58.42	58.08	-
Jul 4, 2024	57.49	59.45	57.49	58.42	58.08	2,047,168
Jul 3, 2024	56.61	57.78	56.46	57.49	57.15	1,128,027
Jul 2, 2024	56.61	57.70	55.80	56.56	56.23	1,213,364
Jul 1, 2024	56.29	56.86	55.65	56.22	55.89	772,309
Jun 28, 2024	56.52	57.86	56.20	56.57	56.24	972,091
Jun 27, 2024	57.62	57.77	56.30	56.52	56.19	1,000,612
Jun 26, 2024	56.60	58.00	56.50	57.77	57.43	839,121
Jun 25, 2024	57.50	58.05	56.41	56.60	56.27	1,011,552
Jun 24, 2024	58.14	58.58	57.58	57.61	57.27	1,025,943
Jun 21, 2024	58.18	58.75	57.62	58.54	58.20	1,084,025
Jun 20, 2024	58.75	59.60	58.08	58.08	57.74	1,376,087
Jun 19, 2024	59.79	59.85	58.74	58.75	58.40	1,378,764
Jun 18, 2024	59.47	60.20	59.11	59.92	59.57	1,598,285
Jun 17, 2024	59.10	59.97	58.96	59.49	59.14	1,361,485
Jun 14, 2024	58.60	60.03	57.82	60.03	59.68	2,047,967
Jun 13, 2024	58.51	59.17	57.08	59.10	58.75	1,855,776
Jun 12, 2024	57.95	58.90	57.86	58.38	58.04	1,422,612
Jun 11, 2024	56.51	58.20	55.34	58.07	57.73	2,102,477
Jun 7, 2024	57.17	57.69	55.93	56.30	55.97	1,121,061
Jun 6, 2024	58.27	58.50	56.63	57.17	56.83	1,448,833
Jun 5, 2024	58.10	58.99	57.93	58.17	57.83	996,967
Jun 4, 2024	57.12	58.85	57.11	58.25	57.91	1,427,893
Jun 3, 2024	58.23	58.48	57.33	57.60	57.26	1,631,728
May 31, 2024	58.76	59.47	58.25	58.64	58.30	1,389,736
May 30, 2024	58.70	58.86	58.18	58.70	58.36	1,154,200
May 29, 2024	58.48	59.21	58.25	58.80	58.45	916,225
May 28, 2024	59.70	59.70	58.25	58.64	58.30	2,137,749
May 27, 2024	59.48	60.20	58.51	59.90	59.55	1,840,519
May 24, 2024	60.76	61.00	59.50	59.68	59.33	2,617,665
May 23, 2024	64.55	64.90	60.81	61.10	60.74	4,931,855
May 22, 2024	70.00	71.77	64.02	64.55	64.17	8,213,585
May 21, 2024	62.95	62.95	61.07	61.39	61.03	1,660,744

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bloomage BioTechnology Corporation Limited (688363.SS)