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

Shanghai - Delayed Quote CNY

Shanghai Allist Pharmaceuticals Co., Ltd. (688578.SS)

Compare

77.88

+3.13

+(4.19%)

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

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	74.70	78.40	74.14	77.88	77.88	6,553,517
Feb 21, 2025	72.24	75.55	71.89	74.75	74.75	5,517,390
Feb 20, 2025	70.00	72.11	69.81	71.88	71.88	4,602,436
Feb 19, 2025	68.99	70.93	68.85	69.80	69.80	3,389,935
Feb 18, 2025	68.31	71.34	67.90	69.20	69.20	4,613,575
Feb 17, 2025	68.46	69.10	67.60	69.03	69.03	4,237,908
Feb 14, 2025	68.41	69.78	67.98	68.60	68.60	3,885,183
Feb 13, 2025	70.90	71.51	68.64	68.68	68.68	3,482,339
Feb 12, 2025	69.02	71.58	69.02	71.13	71.13	3,710,207
Feb 11, 2025	68.40	70.17	67.70	69.86	69.86	4,413,176
Feb 10, 2025	71.58	71.58	68.17	68.30	68.30	6,550,495
Feb 7, 2025	71.80	72.26	70.20	71.60	71.60	5,987,089
Feb 6, 2025	69.60	72.20	69.60	71.80	71.80	5,074,240
Feb 5, 2025	68.32	70.54	67.25	70.05	70.05	6,244,059
Jan 27, 2025	67.77	69.06	67.08	68.33	68.33	4,443,563
Jan 24, 2025	68.02	69.58	67.26	67.46	67.46	5,213,218
Jan 23, 2025	69.48	70.00	67.86	68.75	68.75	5,585,862
Jan 22, 2025	65.99	68.88	65.00	68.70	68.70	7,502,165
Jan 21, 2025	67.00	68.52	64.03	65.85	65.85	13,499,541
Jan 20, 2025	70.47	71.18	69.45	70.46	70.46	7,066,342
Jan 17, 2025	64.75	70.58	64.58	69.62	69.62	8,269,218
Jan 16, 2025	63.97	65.59	63.79	65.00	65.00	5,049,597
Jan 15, 2025	63.84	65.17	63.64	63.86	63.86	4,088,255
Jan 14, 2025	59.52	64.28	58.91	63.99	63.99	7,115,286
Jan 13, 2025	58.50	61.14	58.28	59.20	59.20	5,034,757
Jan 10, 2025	58.10	60.39	57.65	58.73	58.73	4,130,969
Jan 9, 2025	59.00	60.50	58.12	58.12	58.12	3,333,771
Jan 8, 2025	58.43	59.36	57.31	59.06	59.06	3,689,486
Jan 7, 2025	57.55	58.80	57.03	58.70	58.70	3,424,144
Jan 6, 2025	59.02	59.48	57.20	57.70	57.70	5,236,105
Jan 3, 2025	59.20	60.41	58.61	58.93	58.93	3,509,566
Jan 2, 2025	59.80	60.56	58.66	59.20	59.20	4,041,091
Dec 31, 2024	61.02	61.80	59.68	59.90	59.90	3,503,329
Dec 30, 2024	61.22	61.95	60.14	61.03	61.03	3,197,494
Dec 27, 2024	61.16	61.52	60.39	61.02	61.02	3,124,892
Dec 26, 2024	61.35	61.69	60.00	61.14	61.14	4,171,020
Dec 25, 2024	63.00	63.17	60.98	61.40	61.40	3,774,796
Dec 24, 2024	60.93	62.18	60.69	61.70	61.70	3,658,615
Dec 23, 2024	61.50	61.95	60.18	60.68	60.68	4,955,337
Dec 20, 2024	62.80	63.70	61.14	61.59	61.59	5,436,689
Dec 19, 2024	62.00	64.00	61.81	62.98	62.98	4,338,667
Dec 18, 2024	62.68	63.17	61.59	62.32	62.32	3,443,531
Dec 17, 2024	63.16	63.72	61.90	62.59	62.59	4,664,136
Dec 16, 2024	64.37	64.96	62.58	63.16	63.16	6,409,521
Dec 13, 2024	61.97	66.93	61.87	64.38	64.38	13,524,047
Dec 12, 2024	63.58	63.86	61.76	62.24	62.24	6,075,982
Dec 11, 2024	60.08	64.32	59.80	63.43	63.43	8,631,359
Dec 10, 2024	60.86	62.50	60.00	60.08	60.08	7,473,791
Dec 9, 2024	58.16	59.57	57.63	59.30	59.30	6,032,408
Dec 6, 2024	58.22	59.17	57.72	58.15	58.15	4,919,056
Dec 5, 2024	58.38	59.17	57.70	58.33	58.33	4,230,543
Dec 4, 2024	59.57	60.48	58.37	58.79	58.79	4,557,304
Dec 3, 2024	60.08	61.08	59.18	60.15	60.15	5,800,267
Dec 2, 2024	61.35	62.98	59.80	60.08	60.08	8,897,139
Nov 29, 2024	57.59	61.66	57.57	61.13	61.13	10,441,911
Nov 28, 2024	57.68	59.16	57.49	57.73	57.73	7,373,080
Nov 27, 2024	56.81	58.17	56.16	57.87	57.87	7,189,253
Nov 26, 2024	54.29	58.44	54.12	56.74	56.74	9,828,129
Nov 25, 2024	53.05	55.88	53.05	54.39	54.39	5,904,673
Nov 22, 2024	55.70	56.05	53.33	53.42	53.42	6,789,004
Nov 21, 2024	56.36	57.63	55.76	56.05	56.05	7,996,971
Nov 20, 2024	51.25	57.19	51.25	56.37	56.37	14,091,825
Nov 19, 2024	50.41	50.85	49.51	50.52	50.52	4,473,196
Nov 18, 2024	51.30	51.86	49.98	50.09	50.09	5,778,629
Nov 15, 2024	52.53	53.44	51.30	51.31	51.31	4,598,175
Nov 14, 2024	55.50	55.50	52.88	53.01	53.01	5,524,174
Nov 13, 2024	57.12	57.20	54.25	55.61	55.61	7,496,708
Nov 12, 2024	57.00	58.57	56.40	57.15	57.15	10,034,098
Nov 11, 2024	55.78	57.62	55.30	56.81	56.81	9,705,984
Nov 8, 2024	55.34	56.82	54.73	55.07	55.07	7,493,502
Nov 7, 2024	52.35	54.65	52.13	54.64	54.64	7,076,153
Nov 6, 2024	54.00	54.00	52.18	52.66	52.66	7,113,496
Nov 5, 2024	52.80	54.30	51.73	53.81	53.81	8,081,623
Nov 4, 2024	51.77	53.35	51.77	53.00	53.00	5,253,901
Nov 1, 2024	51.68	53.50	51.30	51.60	51.60	5,643,630
Oct 31, 2024	52.25	53.19	50.97	51.97	51.97	6,640,227
Oct 30, 2024	53.81	54.09	51.55	52.27	52.27	6,629,765
Oct 29, 2024	55.50	55.96	53.68	53.86	53.86	7,424,005
Oct 28, 2024	55.70	55.86	54.51	54.84	54.84	5,299,419
Oct 25, 2024	59.06	59.46	54.00	55.52	55.52	10,136,110
Oct 24, 2024	56.53	57.47	56.02	57.36	57.36	5,721,786
Oct 23, 2024	56.00	57.45	54.80	56.53	56.53	6,120,561
Oct 22, 2024	55.00	56.78	54.30	55.90	55.90	5,461,525
Oct 21, 2024	55.80	56.73	53.67	55.35	55.35	7,447,944
Oct 18, 2024	50.75	57.47	50.20	54.88	54.88	8,959,443
Oct 17, 2024	50.61	52.46	50.38	50.58	50.58	4,860,801
Oct 16, 2024	50.50	51.80	50.00	50.59	50.59	4,603,528
Oct 15, 2024	52.69	54.27	51.16	51.30	51.30	6,342,460
Oct 14, 2024	52.62	53.52	50.10	53.04	53.04	7,406,610
Oct 11, 2024	56.00	56.78	51.34	52.21	52.21	8,629,959
Oct 10, 2024	61.00	61.85	56.50	56.54	56.54	9,569,803
Oct 9, 2024	61.98	64.55	58.90	59.88	59.88	12,414,090
Oct 8, 2024	65.90	65.90	58.80	64.10	64.10	15,805,091
Sep 30, 2024	53.27	56.65	51.50	55.18	55.18	14,045,778
Sep 27, 2024	45.01	49.19	44.62	49.00	49.00	4,767,728
Sep 26, 2024	41.87	44.22	41.01	44.22	44.22	6,193,101
Sep 25, 2024	42.43	43.88	41.85	41.91	41.91	6,199,799
Sep 24, 2024	40.67	42.38	40.02	42.09	42.09	4,819,753
Sep 23, 2024	41.10	41.35	39.82	40.33	40.33	3,569,968
Sep 20, 2024	41.92	42.38	40.59	40.98	40.98	4,462,130
Sep 19, 2024	42.51	43.21	40.88	42.35	42.35	5,577,028
Sep 18, 2024	43.79	43.99	42.08	42.23	42.23	4,008,724
Sep 13, 2024	45.39	45.77	43.83	43.88	43.88	3,687,992
Sep 12, 2024	46.00	46.98	45.46	45.61	45.61	2,272,483
Sep 11, 2024	44.69	46.20	44.55	46.15	46.15	3,074,761
Sep 10, 2024	44.79	45.40	43.43	45.00	45.00	3,103,931
Sep 9, 2024	44.95	45.70	44.70	44.98	44.98	2,980,623
Sep 6, 2024	47.00	47.39	44.68	44.86	44.86	3,929,440
Sep 5, 2024	0.25 Dividend
Sep 5, 2024	46.88	47.76	46.61	47.10	47.10	2,229,969
Sep 4, 2024	47.08	47.93	46.50	47.15	46.90	2,313,231
Sep 3, 2024	47.30	48.65	47.07	47.16	46.91	2,903,090
Sep 2, 2024	48.98	49.25	46.21	47.35	47.10	4,967,307
Aug 30, 2024	47.86	50.54	47.86	48.79	48.53	5,446,324
Aug 29, 2024	46.75	48.39	46.46	48.25	47.99	3,411,701
Aug 28, 2024	47.61	48.36	47.00	47.07	46.82	2,500,508
Aug 27, 2024	47.30	47.96	46.90	47.65	47.40	3,292,760
Aug 26, 2024	46.52	47.66	45.88	46.97	46.72	3,424,608
Aug 23, 2024	46.93	47.39	46.44	46.50	46.25	4,203,927
Aug 22, 2024	47.58	47.94	46.32	47.03	46.78	7,528,468
Aug 21, 2024	55.09	55.09	45.78	48.01	47.76	15,334,441
Aug 20, 2024	55.80	55.84	54.05	55.40	55.11	6,570,034
Aug 19, 2024	54.90	56.16	54.37	55.62	55.33	6,550,097
Aug 16, 2024	51.35	54.99	51.06	54.68	54.39	6,395,838
Aug 15, 2024	51.09	52.13	50.90	51.39	51.12	2,914,274
Aug 14, 2024	51.95	52.00	50.76	51.19	50.92	2,881,376
Aug 13, 2024	52.06	52.54	51.31	51.96	51.68	2,449,492
Aug 12, 2024	51.62	52.38	51.28	51.91	51.63	3,039,243
Aug 9, 2024	51.80	52.63	51.63	51.84	51.57	2,430,322
Aug 8, 2024	51.12	52.19	50.70	51.60	51.33	2,814,948
Aug 7, 2024	51.30	51.79	50.42	51.25	50.98	2,648,787
Aug 6, 2024	51.47	52.62	50.80	51.26	50.99	3,669,405
Aug 5, 2024	51.22	53.26	50.72	50.81	50.54	4,141,555
Aug 2, 2024	52.26	53.27	51.11	51.22	50.95	3,908,921
Aug 1, 2024	53.44	54.59	51.68	52.09	51.81	4,666,797
Jul 31, 2024	49.98	53.65	49.62	53.17	52.89	5,906,162
Jul 30, 2024	51.00	51.00	49.35	50.01	49.74	3,691,376
Jul 29, 2024	51.03	51.77	50.50	51.00	50.73	3,338,435
Jul 26, 2024	51.64	52.87	50.90	51.22	50.95	3,067,300
Jul 25, 2024	51.30	52.14	51.05	51.24	50.97	3,220,203
Jul 24, 2024	53.16	53.83	51.40	51.78	51.51	4,560,088
Jul 23, 2024	57.50	57.57	52.88	52.98	52.70	8,750,678
Jul 22, 2024	57.80	59.19	56.11	57.26	56.96	9,238,802
Jul 19, 2024	59.55	60.46	59.20	59.45	59.13	3,255,824
Jul 18, 2024	60.56	60.98	59.03	60.03	59.71	3,446,669
Jul 17, 2024	61.13	61.66	60.21	60.96	60.64	2,759,159
Jul 16, 2024	61.88	61.88	60.36	60.99	60.67	2,776,297
Jul 15, 2024	61.84	62.83	60.65	61.89	61.56	3,460,821
Jul 12, 2024	59.58	62.87	59.51	62.58	62.25	5,234,833
Jul 11, 2024	61.00	61.00	58.33	59.58	59.26	4,945,354
Jul 10, 2024	60.14	61.24	57.71	60.23	59.91	4,793,347
Jul 9, 2024	61.87	62.28	60.48	61.08	60.76	4,393,922
Jul 8, 2024	62.87	63.44	61.13	61.67	61.34	5,162,401
Jul 5, 2024	59.29	59.29	59.29	59.29	58.98	-
Jul 4, 2024	60.16	60.88	58.99	59.29	58.98	5,560,378
Jul 3, 2024	64.00	64.46	58.00	60.20	59.88	9,517,404
Jul 2, 2024	64.37	64.77	63.60	64.10	63.76	3,284,046
Jul 1, 2024	63.13	64.54	62.88	64.23	63.89	4,199,491
Jun 28, 2024	64.40	65.30	62.93	63.74	63.40	5,911,811
Jun 27, 2024	64.34	64.99	62.41	64.80	64.46	6,236,318
Jun 26, 2024	63.00	64.46	62.50	64.35	64.01	5,258,855
Jun 25, 2024	64.01	64.78	62.27	62.82	62.49	5,136,947
Jun 24, 2024	63.18	65.88	63.18	63.88	63.54	5,199,520
Jun 21, 2024	63.00	65.29	62.62	63.80	63.46	5,288,781
Jun 20, 2024	62.49	64.20	62.43	63.21	62.87	4,431,531
Jun 19, 2024	63.21	63.96	62.47	62.70	62.37	3,370,841
Jun 18, 2024	64.92	64.92	63.05	63.20	62.86	4,274,939
Jun 17, 2024	62.60	64.48	62.50	64.30	63.96	4,524,128
Jun 14, 2024	63.08	64.31	62.06	62.70	62.37	5,834,489
Jun 13, 2024	62.99	64.19	62.63	63.38	63.04	4,552,445
Jun 12, 2024	62.95	63.67	62.00	62.68	62.35	3,972,127
Jun 11, 2024	61.05	63.18	60.63	62.97	62.64	4,607,406
Jun 7, 2024	63.90	64.14	60.50	61.90	61.57	7,912,594
Jun 6, 2024	62.20	65.15	61.84	63.55	63.21	8,112,789
Jun 5, 2024	60.42	63.28	60.16	62.20	61.87	8,288,625
Jun 4, 2024	57.63	61.87	57.32	60.98	60.66	11,020,454
Jun 3, 2024	58.04	58.39	57.01	57.61	57.30	4,425,142
May 31, 2024	0.40 Dividend
May 31, 2024	57.80	58.66	56.26	58.12	57.81	5,558,927
May 30, 2024	57.56	58.37	57.12	57.75	57.05	3,160,562
May 29, 2024	57.08	58.09	57.00	57.51	56.81	3,253,735
May 28, 2024	57.01	58.35	56.81	57.66	56.96	4,988,173
May 27, 2024	56.80	57.30	56.24	57.17	56.47	3,654,218
May 24, 2024	57.02	57.83	56.67	56.86	56.17	3,955,138
May 23, 2024	58.85	59.05	56.99	57.25	56.55	7,609,442
May 22, 2024	59.30	60.20	58.73	59.22	58.50	4,808,114
May 21, 2024	59.98	60.59	58.82	58.97	58.25	5,995,778
May 20, 2024	59.99	60.37	59.01	60.12	59.39	5,585,627
May 17, 2024	59.45	60.18	59.08	59.60	58.87	4,352,033
May 16, 2024	60.51	60.60	59.20	59.58	58.85	5,118,090
May 15, 2024	61.01	61.34	59.46	60.44	59.70	5,941,320
May 14, 2024	61.99	62.50	60.66	60.85	60.11	6,506,604
May 13, 2024	63.63	64.75	61.41	61.76	61.01	10,498,960
May 10, 2024	64.41	65.48	62.30	64.14	63.36	10,536,677
May 9, 2024	65.00	65.88	63.60	64.63	63.84	9,733,446
May 8, 2024	65.58	66.45	64.15	64.62	63.83	9,710,229
May 7, 2024	67.00	68.87	65.94	66.06	65.25	13,654,042
May 6, 2024	63.41	68.59	62.15	67.58	66.76	16,658,258
Apr 30, 2024	58.50	65.99	58.20	62.08	61.32	18,346,982
Apr 29, 2024	59.00	59.53	56.32	57.88	57.17	15,383,881
Apr 26, 2024	51.43	56.69	51.38	56.69	56.00	16,234,007
Apr 25, 2024	46.99	48.15	46.80	47.24	46.66	4,539,180
Apr 24, 2024	47.50	47.53	45.81	46.99	46.42	4,756,225
Apr 23, 2024	47.14	48.17	45.88	47.65	47.07	4,968,218
Apr 22, 2024	45.85	47.70	45.38	47.14	46.57	3,886,921
Apr 19, 2024	47.45	47.71	45.76	46.16	45.60	4,338,426
Apr 18, 2024	46.79	48.28	45.95	47.72	47.14	4,665,294
Apr 17, 2024	46.22	47.41	45.79	47.04	46.47	4,305,171
Apr 16, 2024	46.55	47.26	46.06	46.07	45.51	3,735,022
Apr 15, 2024	46.03	47.92	45.96	46.69	46.12	4,556,930
Apr 12, 2024	46.16	47.00	46.13	46.21	45.65	2,429,152
Apr 11, 2024	45.99	47.07	45.77	46.15	45.59	2,438,392
Apr 10, 2024	46.50	46.89	45.80	46.10	45.54	2,534,213
Apr 9, 2024	45.56	46.80	44.88	46.70	46.13	2,986,259
Apr 8, 2024	46.00	46.46	45.50	45.55	44.99	3,215,523
Apr 3, 2024	46.32	46.56	45.75	46.07	45.51	2,943,412
Apr 2, 2024	47.66	47.98	46.20	46.73	46.16	3,475,201
Apr 1, 2024	46.48	47.55	46.47	47.45	46.87	3,314,467
Mar 29, 2024	46.64	46.99	46.13	46.47	45.90	1,693,868
Mar 28, 2024	46.55	47.60	46.28	46.77	46.20	4,110,913
Mar 27, 2024	46.70	47.56	46.31	46.31	45.75	3,749,119
Mar 26, 2024	46.39	47.10	46.31	46.53	45.96	2,752,765
Mar 25, 2024	46.70	47.74	46.40	46.62	46.05	2,823,437
Mar 22, 2024	47.94	48.00	46.36	47.12	46.55	4,376,979
Mar 21, 2024	49.02	49.47	47.90	47.90	47.32	3,356,697
Mar 20, 2024	49.40	49.56	48.88	48.99	48.39	3,008,090
Mar 19, 2024	50.10	50.47	49.19	49.30	48.70	4,064,693
Mar 18, 2024	49.99	51.20	49.50	50.40	49.79	5,929,727
Mar 15, 2024	49.50	50.77	48.55	50.36	49.75	9,727,006
Mar 14, 2024	48.00	50.27	46.70	49.30	48.70	12,991,428
Mar 13, 2024	43.48	46.13	43.02	45.86	45.30	6,261,219
Mar 12, 2024	43.55	44.30	43.18	43.33	42.80	3,698,628
Mar 11, 2024	41.70	43.48	41.61	43.26	42.73	3,749,896
Mar 8, 2024	41.48	42.49	41.47	41.80	41.29	2,664,739
Mar 7, 2024	42.45	42.90	41.34	41.51	41.00	3,369,449
Mar 6, 2024	44.19	44.19	42.85	42.90	42.38	3,689,316
Mar 5, 2024	44.32	45.05	43.48	44.20	43.66	4,129,426
Mar 4, 2024	42.75	44.64	42.45	44.32	43.78	5,485,346
Mar 1, 2024	43.00	43.10	41.80	42.66	42.14	4,363,238
Feb 29, 2024	40.37	42.76	40.20	42.76	42.24	6,535,285
Feb 28, 2024	42.10	42.86	39.80	40.02	39.53	6,783,577
Feb 27, 2024	41.20	42.02	41.10	41.97	41.46	4,318,808
Feb 26, 2024	41.01	42.11	40.52	41.37	40.87	5,234,451

4587.T PeptiDream Inc.

2,116.00

+1.15%

6998.HK Genor Biopharma Holdings Limited

1.960

+2.08%

207940.KS Samsung Biologics Co.,Ltd.

1,151,000.00

-0.52%

CTNM Contineum Therapeutics, Inc.

7.59

-3.92%

CGEM Cullinan Therapeutics, Inc.

9.03

-1.31%

OXB.L Oxford Biomedica plc

344.50

-0.14%

SLNO Soleno Therapeutics, Inc.

46.13

-2.72%

PCVX Vaxcyte, Inc.

79.74

-3.31%

9926.HK Akeso, Inc.

68.650

-0.44%

DNLI Denali Therapeutics Inc.

20.73

-3.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shanghai Allist Pharmaceuticals Co., Ltd. (688578.SS)

Related Tickers