Shanghai - Delayed Quote CNY

InnoCare Pharma Limited (688428.SS)

Compare
13.39 -0.24 (-1.76%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 13.63 13.78 13.27 13.39 13.39 4,543,643
Dec 13, 2024 13.85 13.94 13.56 13.63 13.63 5,008,132
Dec 12, 2024 13.76 13.96 13.60 13.85 13.85 2,777,733
Dec 11, 2024 13.86 13.91 13.55 13.76 13.76 3,817,584
Dec 10, 2024 14.19 14.24 13.74 13.74 13.74 5,152,311
Dec 9, 2024 14.28 14.32 13.78 13.84 13.84 6,047,572
Dec 6, 2024 14.49 14.56 14.09 14.16 14.16 5,539,384
Dec 5, 2024 14.07 14.82 14.01 14.49 14.49 6,654,947
Dec 4, 2024 14.99 14.99 14.08 14.17 14.17 6,817,467
Dec 3, 2024 14.78 15.10 14.62 14.98 14.98 5,579,461
Dec 2, 2024 14.21 14.84 13.92 14.78 14.78 9,930,471
Nov 29, 2024 14.02 14.30 13.70 13.98 13.98 5,783,383
Nov 28, 2024 13.87 14.18 13.70 14.03 14.03 7,286,720
Nov 27, 2024 13.31 14.10 13.31 13.87 13.87 10,775,543
Nov 26, 2024 12.98 13.29 12.72 12.81 12.81 2,851,904
Nov 25, 2024 13.13 13.38 12.81 13.02 13.02 3,279,806
Nov 22, 2024 13.74 13.74 12.84 12.90 12.90 4,649,229
Nov 21, 2024 13.93 14.14 13.45 13.70 13.70 7,050,153
Nov 20, 2024 12.66 13.83 12.41 13.57 13.57 11,940,436
Nov 19, 2024 11.99 12.66 11.99 12.66 12.66 6,719,017
Nov 18, 2024 12.68 12.78 11.75 11.85 11.85 8,336,775
Nov 15, 2024 12.80 13.08 12.66 12.71 12.71 4,956,142
Nov 14, 2024 13.30 13.39 12.77 12.84 12.84 5,112,464
Nov 13, 2024 14.18 14.39 13.04 13.34 13.34 10,800,967
Nov 12, 2024 14.77 15.15 14.13 14.31 14.31 11,716,220
Nov 11, 2024 13.27 14.25 13.18 14.10 14.10 7,565,961
Nov 8, 2024 13.39 13.54 13.18 13.27 13.27 6,071,380
Nov 7, 2024 13.20 13.31 13.02 13.27 13.27 4,218,177
Nov 6, 2024 13.49 13.77 13.18 13.26 13.26 4,282,231
Nov 5, 2024 12.91 13.55 12.85 13.49 13.49 6,780,755
Nov 4, 2024 12.77 13.47 12.77 13.05 13.05 6,198,744
Nov 1, 2024 12.82 13.25 12.51 12.68 12.68 6,158,373
Oct 31, 2024 12.87 13.06 12.68 12.80 12.80 3,703,923
Oct 30, 2024 13.01 13.18 12.69 12.82 12.82 3,495,980
Oct 29, 2024 13.37 13.50 13.03 13.09 13.09 3,626,047
Oct 28, 2024 13.50 13.52 12.93 13.30 13.30 6,436,719
Oct 25, 2024 13.45 13.87 13.32 13.48 13.48 4,382,247
Oct 24, 2024 13.38 13.97 13.38 13.52 13.52 4,459,184
Oct 23, 2024 13.73 13.73 13.43 13.56 13.56 4,726,293
Oct 22, 2024 14.47 14.47 13.42 13.73 13.73 10,068,531
Oct 21, 2024 13.96 14.68 13.89 14.51 14.51 9,357,958
Oct 18, 2024 12.83 14.33 12.80 13.97 13.97 10,495,266
Oct 17, 2024 12.86 13.50 12.86 12.95 12.95 5,251,666
Oct 16, 2024 12.76 12.99 12.55 12.71 12.71 3,580,780
Oct 15, 2024 13.60 13.60 12.83 12.85 12.85 5,486,294
Oct 14, 2024 12.40 13.77 11.98 13.35 13.35 11,505,617
Oct 11, 2024 12.70 13.21 12.24 12.41 12.41 9,766,707
Oct 10, 2024 13.58 13.81 13.03 13.31 13.31 10,328,581
Oct 9, 2024 13.66 14.19 13.00 13.36 13.36 14,910,881
Oct 8, 2024 15.05 15.15 13.25 13.99 13.99 14,241,378
Sep 30, 2024 12.09 13.28 11.72 12.94 12.94 11,428,908
Sep 27, 2024 10.69 11.70 10.66 11.65 11.65 6,623,389
Sep 26, 2024 10.48 10.59 10.03 10.53 10.53 4,709,584
Sep 25, 2024 9.93 10.68 9.93 10.25 10.25 6,502,134
Sep 24, 2024 10.10 10.17 9.53 9.98 9.98 11,781,452
Sep 23, 2024 11.31 11.42 9.90 9.98 9.98 14,282,208
Sep 20, 2024 11.58 11.74 11.20 11.33 11.33 5,014,368
Sep 19, 2024 11.79 11.84 11.40 11.58 11.58 4,212,066
Sep 18, 2024 11.66 11.98 11.52 11.78 11.78 3,686,942
Sep 13, 2024 11.62 11.93 11.42 11.66 11.66 4,269,354
Sep 12, 2024 11.52 12.00 11.45 11.70 11.70 6,367,218
Sep 11, 2024 11.15 11.64 11.11 11.52 11.52 4,730,089
Sep 10, 2024 11.08 11.16 10.89 11.15 11.15 2,865,133
Sep 9, 2024 10.62 11.28 10.62 11.01 11.01 7,564,703
Sep 6, 2024 10.94 11.11 10.48 10.57 10.57 4,729,934
Sep 5, 2024 10.98 10.98 10.85 10.87 10.87 2,035,035
Sep 4, 2024 10.85 10.96 10.70 10.86 10.86 2,572,725
Sep 3, 2024 10.36 10.87 10.36 10.75 10.75 3,632,122
Sep 2, 2024 10.27 10.54 10.27 10.46 10.46 3,793,626
Aug 30, 2024 10.59 10.60 10.08 10.39 10.39 5,501,923
Aug 29, 2024 10.32 10.75 10.23 10.60 10.60 5,092,588
Aug 28, 2024 10.55 10.62 10.31 10.40 10.40 2,415,595
Aug 27, 2024 10.44 10.68 10.23 10.56 10.56 3,736,117
Aug 26, 2024 9.94 10.58 9.86 10.45 10.45 7,250,300
Aug 23, 2024 9.88 10.00 9.77 9.91 9.91 2,499,464
Aug 22, 2024 9.74 10.25 9.70 9.90 9.90 5,663,014
Aug 21, 2024 9.79 9.85 9.50 9.74 9.74 3,503,981
Aug 20, 2024 9.47 9.75 9.38 9.59 9.59 3,324,661
Aug 19, 2024 9.88 9.92 9.33 9.50 9.50 4,807,972
Aug 16, 2024 9.85 10.02 9.76 9.85 9.85 2,200,080
Aug 15, 2024 9.81 9.92 9.67 9.87 9.87 2,791,309
Aug 14, 2024 9.77 10.05 9.77 9.85 9.85 3,610,763
Aug 13, 2024 9.89 9.95 9.77 9.82 9.82 2,407,769
Aug 12, 2024 9.72 10.04 9.60 9.92 9.92 5,827,455
Aug 9, 2024 9.44 9.67 9.37 9.62 9.62 5,003,222
Aug 8, 2024 9.28 9.48 9.21 9.39 9.39 3,276,316
Aug 7, 2024 9.28 9.38 9.22 9.24 9.24 1,955,098
Aug 6, 2024 9.12 9.30 9.11 9.28 9.28 2,454,798
Aug 5, 2024 9.17 9.35 9.10 9.11 9.11 3,026,304
Aug 2, 2024 9.25 9.66 9.17 9.18 9.18 4,143,037
Aug 1, 2024 9.20 9.31 9.10 9.27 9.27 2,975,796
Jul 31, 2024 8.88 9.23 8.82 9.20 9.20 2,899,692
Jul 30, 2024 8.70 8.99 8.70 8.89 8.89 1,514,308
Jul 29, 2024 8.97 9.02 8.68 8.77 8.77 2,176,361
Jul 26, 2024 9.13 9.17 8.92 8.97 8.97 2,879,664
Jul 25, 2024 8.85 9.14 8.74 9.00 9.00 3,053,061
Jul 24, 2024 8.79 8.89 8.69 8.81 8.81 3,117,617
Jul 23, 2024 9.09 9.17 8.78 8.80 8.80 3,845,476
Jul 22, 2024 9.11 9.27 8.99 9.10 9.10 3,835,964
Jul 19, 2024 9.31 9.31 9.00 9.11 9.11 5,370,006
Jul 18, 2024 9.11 9.41 9.08 9.36 9.36 4,743,024
Jul 17, 2024 9.20 9.47 9.15 9.35 9.35 3,903,237
Jul 16, 2024 9.09 9.24 9.01 9.18 9.18 3,118,425
Jul 15, 2024 9.20 9.25 9.05 9.09 9.09 3,601,495
Jul 12, 2024 9.03 9.35 8.88 9.17 9.17 6,564,629
Jul 11, 2024 8.63 9.06 8.56 8.88 8.88 5,783,264
Jul 10, 2024 8.21 8.85 8.09 8.55 8.55 8,163,569
Jul 9, 2024 8.49 8.59 8.15 8.23 8.23 9,914,978
Jul 8, 2024 8.93 8.98 8.42 8.45 8.45 5,531,202
Jul 5, 2024 8.73 8.73 8.73 8.73 8.73 -
Jul 4, 2024 8.83 9.13 8.71 8.73 8.73 7,150,829
Jul 3, 2024 8.87 9.00 8.50 8.86 8.86 8,885,560
Jul 2, 2024 8.20 8.95 8.20 8.80 8.80 14,564,287
Jul 1, 2024 8.23 8.30 8.04 8.20 8.20 5,100,007
Jun 28, 2024 7.86 8.38 7.83 8.11 8.11 8,782,236
Jun 27, 2024 7.84 8.09 7.78 7.87 7.87 5,744,251
Jun 26, 2024 7.73 7.87 7.63 7.85 7.85 4,363,258
Jun 25, 2024 7.87 7.97 7.68 7.73 7.73 4,720,076
Jun 24, 2024 7.92 8.02 7.62 7.81 7.81 8,532,227
Jun 21, 2024 7.37 7.99 7.35 7.99 7.99 16,616,823
Jun 20, 2024 7.32 7.74 7.30 7.40 7.40 9,167,302
Jun 19, 2024 7.31 7.36 7.28 7.30 7.30 2,141,144
Jun 18, 2024 7.35 7.41 7.28 7.30 7.30 3,305,747
Jun 17, 2024 7.42 7.46 7.31 7.34 7.34 3,353,132
Jun 14, 2024 7.58 7.59 7.38 7.46 7.46 4,459,213
Jun 13, 2024 7.68 7.74 7.48 7.56 7.56 3,813,401
Jun 12, 2024 7.62 7.75 7.58 7.65 7.65 4,110,102
Jun 11, 2024 7.47 7.64 7.31 7.61 7.61 4,569,094
Jun 7, 2024 7.53 7.59 7.38 7.47 7.47 2,291,061
Jun 6, 2024 7.84 7.87 7.38 7.45 7.45 6,597,670
Jun 5, 2024 7.63 8.15 7.60 7.84 7.84 10,198,085
Jun 4, 2024 7.54 7.66 7.47 7.65 7.65 5,574,025
Jun 3, 2024 7.70 7.70 7.45 7.54 7.54 5,428,227
May 31, 2024 7.60 7.68 7.44 7.50 7.50 3,057,863
May 30, 2024 7.38 7.47 7.35 7.44 7.44 2,620,272
May 29, 2024 7.40 7.53 7.38 7.41 7.41 2,099,536
May 28, 2024 7.50 7.56 7.41 7.43 7.43 2,574,370
May 27, 2024 7.59 7.59 7.35 7.50 7.50 4,243,327
May 24, 2024 7.70 7.80 7.53 7.55 7.55 4,747,864
May 23, 2024 7.95 8.00 7.72 7.78 7.78 3,812,698
May 22, 2024 8.01 8.05 7.93 7.99 7.99 2,931,823
May 21, 2024 8.12 8.13 8.00 8.01 8.01 2,821,643
May 20, 2024 8.24 8.33 8.08 8.11 8.11 4,579,292
May 17, 2024 8.17 8.26 8.05 8.24 8.24 2,844,770
May 16, 2024 8.23 8.26 8.07 8.09 8.09 4,150,480
May 15, 2024 8.68 8.68 8.18 8.19 8.19 5,675,870
May 14, 2024 8.65 8.82 8.50 8.57 8.57 5,438,100
May 13, 2024 8.95 8.99 8.72 8.82 8.82 5,493,536
May 10, 2024 9.15 9.17 8.82 8.87 8.87 3,936,127
May 9, 2024 8.96 9.18 8.88 9.13 9.13 5,294,344
May 8, 2024 9.00 9.15 8.90 8.90 8.90 4,064,680
May 7, 2024 8.97 9.08 8.93 9.00 9.00 4,163,073
May 6, 2024 9.12 9.12 8.81 8.96 8.96 4,357,746
Apr 30, 2024 8.51 8.70 8.50 8.66 8.66 3,273,792
Apr 29, 2024 8.40 8.57 8.35 8.55 8.55 4,373,971
Apr 26, 2024 8.14 8.36 8.09 8.32 8.32 3,778,978
Apr 25, 2024 8.09 8.29 8.09 8.14 8.14 2,814,457
Apr 24, 2024 7.95 8.31 7.95 8.16 8.16 5,524,828
Apr 23, 2024 7.86 8.06 7.76 7.95 7.95 2,205,165
Apr 22, 2024 7.72 7.90 7.53 7.84 7.84 2,219,690
Apr 19, 2024 7.88 7.88 7.64 7.66 7.66 2,733,530
Apr 18, 2024 7.90 8.02 7.81 7.89 7.89 2,525,865
Apr 17, 2024 7.89 8.22 7.79 8.00 8.00 4,781,191
Apr 16, 2024 8.02 8.07 7.70 7.71 7.71 4,337,496
Apr 15, 2024 8.43 8.52 7.88 8.02 8.02 5,926,155
Apr 12, 2024 8.66 8.66 8.38 8.40 8.40 3,271,333
Apr 11, 2024 8.77 8.85 8.50 8.58 8.58 3,816,846
Apr 10, 2024 9.01 9.01 8.75 8.77 8.77 2,599,072
Apr 9, 2024 9.03 9.03 8.78 8.99 8.99 2,764,506
Apr 8, 2024 9.02 9.15 8.95 8.95 8.95 1,993,320
Apr 3, 2024 9.04 9.15 8.94 9.02 9.02 2,913,017
Apr 2, 2024 9.40 9.44 9.04 9.14 9.14 4,939,013
Apr 1, 2024 9.55 9.61 9.37 9.40 9.40 2,740,167
Mar 29, 2024 9.25 9.27 9.08 9.52 9.52 1,280,864
Mar 28, 2024 9.20 9.37 9.03 9.15 9.15 2,197,860
Mar 27, 2024 9.45 9.45 9.20 9.21 9.21 1,547,221
Mar 26, 2024 9.67 9.72 9.32 9.41 9.41 2,444,779
Mar 25, 2024 9.88 9.94 9.64 9.65 9.65 2,202,113
Mar 22, 2024 10.00 10.12 9.70 9.92 9.92 3,355,664
Mar 21, 2024 10.01 10.06 9.88 9.95 9.95 2,062,321
Mar 20, 2024 10.00 10.12 9.99 10.06 10.06 1,709,861
Mar 19, 2024 10.16 10.18 10.02 10.02 10.02 1,893,245
Mar 18, 2024 10.07 10.15 9.96 10.14 10.14 2,894,279
Mar 15, 2024 10.16 10.39 9.98 10.15 10.15 4,345,352
Mar 14, 2024 10.29 10.92 10.04 10.13 10.13 10,077,644
Mar 13, 2024 9.69 9.74 9.54 9.63 9.63 2,503,669
Mar 12, 2024 9.61 9.78 9.58 9.70 9.70 2,422,862
Mar 11, 2024 9.38 9.71 9.38 9.68 9.68 3,410,891
Mar 8, 2024 9.32 9.44 9.30 9.40 9.40 1,668,226
Mar 7, 2024 9.46 9.54 9.35 9.37 9.37 1,696,056
Mar 6, 2024 9.55 9.64 9.28 9.47 9.47 1,986,530
Mar 5, 2024 9.67 9.69 9.46 9.54 9.54 2,351,090
Mar 4, 2024 9.72 9.92 9.61 9.74 9.74 2,390,302
Mar 1, 2024 9.80 9.85 9.55 9.67 9.67 1,697,153
Feb 29, 2024 9.40 9.75 9.40 9.69 9.69 2,824,611
Feb 28, 2024 9.57 10.02 9.49 9.50 9.50 5,545,894
Feb 27, 2024 9.35 9.50 9.26 9.49 9.49 3,159,307
Feb 26, 2024 9.56 9.56 9.30 9.33 9.33 3,050,499
Feb 23, 2024 9.41 9.45 9.27 9.43 9.43 2,416,497
Feb 22, 2024 9.45 9.50 9.35 9.43 9.43 1,739,022
Feb 21, 2024 9.25 9.61 9.21 9.46 9.46 2,757,017
Feb 20, 2024 9.22 9.36 9.18 9.29 9.29 1,493,296
Feb 19, 2024 9.26 9.40 9.04 9.30 9.30 3,606,611
Feb 8, 2024 8.85 9.26 8.65 9.01 9.01 4,308,309
Feb 7, 2024 8.50 9.40 8.39 8.76 8.76 7,982,526
Feb 6, 2024 7.83 8.65 7.45 8.50 8.50 3,731,858
Feb 5, 2024 8.81 8.81 7.68 7.83 7.83 4,923,583
Feb 2, 2024 9.15 9.22 8.44 8.72 8.72 3,644,562
Feb 1, 2024 9.22 9.55 9.08 9.11 9.11 2,787,817
Jan 31, 2024 9.77 9.77 9.16 9.28 9.28 3,041,588
Jan 30, 2024 9.65 9.97 9.56 9.64 9.64 2,653,069
Jan 29, 2024 10.01 10.05 9.67 9.69 9.69 1,844,855
Jan 26, 2024 10.15 10.16 9.83 9.90 9.90 2,355,223
Jan 25, 2024 9.59 10.15 9.46 10.08 10.08 3,091,443
Jan 24, 2024 9.55 9.62 9.24 9.60 9.60 1,994,163
Jan 23, 2024 9.40 9.58 9.22 9.44 9.44 2,452,313
Jan 22, 2024 9.85 9.90 9.28 9.38 9.38 2,180,663
Jan 19, 2024 9.97 10.06 9.85 9.85 9.85 1,387,108
Jan 18, 2024 9.80 9.99 9.62 9.93 9.93 2,388,787
Jan 17, 2024 10.25 10.30 9.91 9.91 9.91 2,363,474
Jan 16, 2024 10.35 10.36 10.10 10.23 10.23 1,930,234
Jan 15, 2024 10.28 10.28 10.28 10.28 10.28 -
Jan 12, 2024 10.46 10.48 10.27 10.28 10.28 1,414,084
Jan 11, 2024 10.26 10.48 10.20 10.43 10.43 2,056,306
Jan 10, 2024 10.44 10.45 10.13 10.23 10.23 3,062,783
Jan 9, 2024 10.46 10.65 10.27 10.36 10.36 1,962,493
Jan 8, 2024 10.64 10.68 10.27 10.31 10.31 3,365,719
Jan 5, 2024 10.92 10.94 10.66 10.72 10.72 2,941,386
Jan 4, 2024 11.02 11.02 10.66 11.00 11.00 3,662,162
Jan 3, 2024 11.30 11.42 10.90 11.02 11.02 4,630,637
Jan 2, 2024 11.49 11.56 11.26 11.31 11.31 2,839,832
Dec 29, 2023 11.15 11.63 11.15 11.50 11.50 6,194,210
Dec 28, 2023 11.21 11.27 10.77 11.18 11.18 4,502,942
Dec 27, 2023 10.73 11.23 10.73 11.11 11.11 3,372,508
Dec 26, 2023 11.20 11.24 10.51 10.88 10.88 6,990,239
Dec 25, 2023 11.14 11.25 11.01 11.15 11.15 2,920,051
Dec 22, 2023 11.26 11.44 11.10 11.14 11.14 5,020,853
Dec 21, 2023 11.55 11.75 11.28 11.33 11.33 5,333,267
Dec 20, 2023 11.73 11.77 11.55 11.58 11.58 4,952,576
Dec 19, 2023 11.29 12.02 11.12 11.72 11.72 14,577,692
Dec 18, 2023 11.30 11.92 11.18 11.22 11.22 13,510,618

Related Tickers

50BA.SG
 
6996.HK Antengene Corporation Limited
0.610
-4.69%
 
1541.HK IMMUNEONCO-B
6.140
+1.99%
 
2171.HK CARsgen Therapeutics Holdings Limited
9.650
-0.31%
 
CASI CASI Pharmaceuticals, Inc.
3.1300
+0.64%
 
ERNA Eterna Therapeutics Inc.
0.2990
+3.46%
 
IMAB I-Mab
0.9600
-4.00%
 
IPSC Century Therapeutics, Inc.
1.1600
-4.92%
 
APLM Apollomics, Inc.
8.34
+7.76%
 
LEGN Legend Biotech Corporation
35.03
-0.26%