Shanghai RAAS Blood Products Co., Ltd. Class A 002252
SZSE · China · Health Technology
CNY 5.32+0.15 (+2.90%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.32 | +2.90% | CNY 5.16 | CNY 5.34 | CNY 5.14 | 89.90M |
| 2026-09-29 | CNY 5.17 | +1.77% | CNY 5.06 | CNY 5.20 | CNY 5.05 | 63.82M |
| 2026-09-28 | CNY 5.08 | +1.20% | CNY 5.02 | CNY 5.10 | CNY 5.01 | 64.38M |
| 2026-09-24 | CNY 5.02 | +1.01% | CNY 5.03 | CNY 5.10 | CNY 4.91 |
| 80.95M |
| 2026-09-23 | CNY 4.97 | -0.20% | CNY 4.97 | CNY 5.03 | CNY 4.96 | 30.47M |
| 2026-09-22 | CNY 4.98 | -0.40% | CNY 4.99 | CNY 5.02 | CNY 4.96 | 29.17M |
| 2026-09-21 | CNY 5.00 | +1.42% | CNY 4.93 | CNY 5.03 | CNY 4.92 | 43.68M |
| 2026-09-18 | CNY 4.93 | +0.61% | CNY 4.90 | CNY 4.99 | CNY 4.89 | 36.90M |
| 2026-09-17 | CNY 4.90 | +1.03% | CNY 4.86 | CNY 4.94 | CNY 4.84 | 34.15M |
| 2026-09-16 | CNY 4.85 | -1.22% | CNY 4.89 | CNY 4.90 | CNY 4.80 | 31.49M |
| 2026-09-15 | CNY 4.91 | -0.81% | CNY 4.93 | CNY 4.95 | CNY 4.87 | 22.63M |
| 2026-09-14 | CNY 4.95 | +1.23% | CNY 4.87 | CNY 4.95 | CNY 4.85 | 31.32M |
| 2026-09-11 | CNY 4.89 | -2.20% | CNY 4.97 | CNY 4.99 | CNY 4.87 | 47.88M |
| 2026-09-10 | CNY 5.00 | +0.20% | CNY 5.01 | CNY 5.03 | CNY 4.92 | 36.70M |
| 2026-09-09 | CNY 4.99 | -1.38% | CNY 5.03 | CNY 5.06 | CNY 4.98 | 29.92M |
| 2026-09-08 | CNY 5.06 | +2.43% | CNY 4.94 | CNY 5.07 | CNY 4.93 | 54.45M |
| 2026-09-07 | CNY 4.94 | +0.41% | CNY 4.94 | CNY 4.96 | CNY 4.91 | 30.59M |
| 2026-09-04 | CNY 4.92 | 0.00% | CNY 4.92 | CNY 4.98 | CNY 4.92 | 32.30M |
| 2026-09-03 | CNY 4.92 | +0.20% | CNY 4.90 | CNY 4.95 | CNY 4.89 | 27.61M |
| 2026-09-02 | CNY 4.91 | -1.41% | CNY 4.98 | CNY 4.99 | CNY 4.89 | 40.30M |
| 2026-09-01 | CNY 4.98 | +2.26% | CNY 4.87 | CNY 5.08 | CNY 4.87 | 59.96M |
| 2026-08-31 | CNY 4.87 | -1.22% | CNY 4.93 | CNY 4.93 | CNY 4.85 | 40.03M |
| 2026-08-28 | CNY 4.93 | -0.40% | CNY 4.95 | CNY 4.95 | CNY 4.90 | 21.48M |
| 2026-08-27 | CNY 4.95 | -0.20% | CNY 4.95 | CNY 4.96 | CNY 4.85 | 40.08M |
| 2026-08-26 | CNY 4.96 | +1.22% | CNY 4.90 | CNY 5.00 | CNY 4.89 | 50.31M |
| 2026-08-25 | CNY 4.90 | +1.87% | CNY 4.80 | CNY 4.91 | CNY 4.78 | 46.53M |
| 2026-08-24 | CNY 4.81 | -0.21% | CNY 4.82 | CNY 4.84 | CNY 4.76 | 43.49M |
| 2026-08-21 | CNY 4.82 | -4.17% | CNY 4.99 | CNY 5.00 | CNY 4.80 | 78.71M |
| 2026-08-20 | CNY 5.03 | +2.86% | CNY 4.95 | CNY 5.08 | CNY 4.95 | 84.90M |
| 2026-08-19 | CNY 4.89 | 0.00% | CNY 4.88 | CNY 4.92 | CNY 4.85 | 39.32M |
| 2026-08-18 | CNY 4.89 | -1.21% | CNY 4.94 | CNY 4.97 | CNY 4.88 | 41.01M |
| 2026-08-17 | CNY 4.95 | -0.20% | CNY 4.94 | CNY 4.96 | CNY 4.85 | 42.77M |
| 2026-08-14 | CNY 4.96 | -1.20% | CNY 4.99 | CNY 5.04 | CNY 4.94 | 45.24M |
| 2026-08-13 | CNY 5.02 | +1.01% | CNY 4.98 | CNY 5.07 | CNY 4.90 | 66.60M |
| 2026-08-12 | CNY 4.97 | -0.20% | CNY 4.98 | CNY 5.04 | CNY 4.94 | 43.31M |
| 2026-08-11 | CNY 4.98 | -0.80% | CNY 5.02 | CNY 5.08 | CNY 4.96 | 42.67M |
| 2026-08-10 | CNY 5.02 | -0.40% | CNY 5.03 | CNY 5.14 | CNY 5.01 | 56.41M |
| 2026-08-07 | CNY 5.04 | +2.86% | CNY 4.90 | CNY 5.05 | CNY 4.83 | 72.03M |
| 2026-08-06 | CNY 4.90 | -3.16% | CNY 5.07 | CNY 5.09 | CNY 4.88 | 66.13M |
| 2026-08-05 | CNY 5.06 | -3.07% | CNY 5.21 | CNY 5.22 | CNY 5.04 | 68.41M |
| 2026-08-04 | CNY 5.22 | -0.57% | CNY 5.24 | CNY 5.28 | CNY 5.20 | 42.59M |
| 2026-08-03 | CNY 5.25 | +1.35% | CNY 5.15 | CNY 5.28 | CNY 5.15 | 44.64M |
| 2026-07-31 | CNY 5.18 | -0.77% | CNY 5.19 | CNY 5.21 | CNY 5.13 | 51.99M |
| 2026-07-30 | CNY 5.22 | +1.36% | CNY 5.15 | CNY 5.24 | CNY 5.13 | 48.67M |
| 2026-07-29 | CNY 5.15 | +1.98% | CNY 5.03 | CNY 5.17 | CNY 5.02 | 55.15M |
| 2026-07-28 | CNY 5.05 | -0.39% | CNY 5.05 | CNY 5.08 | CNY 4.97 | 55.20M |
| 2026-07-27 | CNY 5.07 | +1.81% | CNY 4.98 | CNY 5.09 | CNY 4.96 | 54.04M |
| 2026-07-24 | CNY 4.98 | -2.73% | CNY 5.12 | CNY 5.16 | CNY 4.97 | 53.04M |
| 2026-07-23 | CNY 5.12 | -1.16% | CNY 5.18 | CNY 5.21 | CNY 5.09 | 55.82M |
| 2026-07-22 | CNY 5.18 | +0.78% | CNY 5.12 | CNY 5.20 | CNY 5.09 | 84.43M |
| 2026-07-21 | CNY 5.14 | -1.53% | CNY 5.20 | CNY 5.34 | CNY 5.12 | 109.43M |
| 2026-07-20 | CNY 5.22 | +2.55% | CNY 5.03 | CNY 5.23 | CNY 5.00 | 117.59M |
| 2026-07-17 | CNY 5.09 | -1.93% | CNY 5.17 | CNY 5.23 | CNY 5.06 | 114.85M |
| 2026-07-16 | CNY 5.19 | +5.27% | CNY 4.93 | CNY 5.23 | CNY 4.90 | 156.70M |
| 2026-07-15 | CNY 4.93 | +2.49% | CNY 4.82 | CNY 4.97 | CNY 4.78 | 88.54M |
| 2026-07-14 | CNY 4.81 | +2.78% | CNY 4.65 | CNY 4.87 | CNY 4.62 | 91.85M |
| 2026-07-13 | CNY 4.68 | +2.18% | CNY 4.61 | CNY 4.69 | CNY 4.57 | 75.91M |
| 2026-07-10 | CNY 4.58 | +2.23% | CNY 4.47 | CNY 4.63 | CNY 4.41 | 72.49M |
| 2026-07-09 | CNY 4.48 | -1.32% | CNY 4.50 | CNY 4.60 | CNY 4.43 | 53.34M |
| 2026-07-08 | CNY 4.54 | +1.57% | CNY 4.61 | CNY 4.68 | CNY 4.49 | 77.78M |
| 2026-07-07 | CNY 4.47 | -3.46% | CNY 4.61 | CNY 4.63 | CNY 4.45 | 50.98M |
| 2026-07-06 | CNY 4.63 | +0.43% | CNY 4.61 | CNY 4.68 | CNY 4.56 | 75.08M |
| 2026-07-03 | CNY 4.61 | +1.77% | CNY 4.55 | CNY 4.65 | CNY 4.54 | 61.83M |
| 2026-07-02 | CNY 4.53 | +1.12% | CNY 4.50 | CNY 4.61 | CNY 4.45 | 72.62M |
| 2026-07-01 | CNY 4.48 | +3.23% | CNY 4.33 | CNY 4.51 | CNY 4.31 | 70.52M |
| 2026-06-30 | CNY 4.34 | -2.03% | CNY 4.41 | CNY 4.42 | CNY 4.28 | 51.65M |
| 2026-06-29 | CNY 4.43 | +2.78% | CNY 4.30 | CNY 4.49 | CNY 4.18 | 84.87M |
| 2026-06-26 | CNY 4.31 | -3.36% | CNY 4.44 | CNY 4.47 | CNY 4.31 | 49.32M |
| 2026-06-25 | CNY 4.46 | -1.33% | CNY 4.49 | CNY 4.53 | CNY 4.38 | 59.03M |
| 2026-06-24 | CNY 4.52 | -2.16% | CNY 4.61 | CNY 4.67 | CNY 4.50 | 55.64M |
| 2026-06-23 | CNY 4.62 | +0.87% | CNY 4.59 | CNY 4.73 | CNY 4.58 | 60.72M |
| 2026-06-22 | CNY 4.58 | -1.51% | CNY 4.64 | CNY 4.65 | CNY 4.48 | 66.51M |
| 2026-06-18 | CNY 4.65 | -0.85% | CNY 4.67 | CNY 4.75 | CNY 4.64 | 50.16M |
| 2026-06-17 | CNY 4.69 | -2.09% | CNY 4.78 | CNY 4.79 | CNY 4.69 | 54.96M |
| 2026-06-16 | CNY 4.79 | -2.84% | CNY 4.91 | CNY 4.93 | CNY 4.77 | 64.43M |
| 2026-06-15 | CNY 4.93 | -1.60% | CNY 4.95 | CNY 5.05 | CNY 4.88 | 111.08M |
| 2026-06-12 | CNY 5.01 | +2.45% | CNY 4.89 | CNY 5.01 | CNY 4.72 | 204.23M |
| 2026-06-11 | CNY 4.89 | -2.40% | CNY 4.98 | CNY 5.02 | CNY 4.82 | 70.19M |
| 2026-06-10 | CNY 5.01 | -0.99% | CNY 5.04 | CNY 5.08 | CNY 4.98 | 42.77M |
| 2026-06-09 | CNY 5.06 | -0.78% | CNY 5.10 | CNY 5.13 | CNY 5.04 | 28.83M |
| 2026-06-08 | CNY 5.10 | -1.73% | CNY 5.22 | CNY 5.24 | CNY 5.09 | 34.91M |
| 2026-06-05 | CNY 5.19 | +0.97% | CNY 5.16 | CNY 5.26 | CNY 5.13 | 33.55M |
| 2026-06-04 | CNY 5.14 | -1.91% | CNY 5.24 | CNY 5.25 | CNY 5.11 | 29.12M |
| 2026-06-03 | CNY 5.24 | -0.19% | CNY 5.25 | CNY 5.28 | CNY 5.20 | 26.26M |
| 2026-06-02 | CNY 5.25 | -1.13% | CNY 5.28 | CNY 5.33 | CNY 5.24 | 26.60M |
| 2026-06-01 | CNY 5.31 | 0.00% | CNY 5.28 | CNY 5.31 | CNY 5.22 | 40.92M |
| 2026-05-29 | CNY 5.31 | +2.51% | CNY 5.19 | CNY 5.33 | CNY 5.18 | 45.82M |
| 2026-05-28 | CNY 5.18 | 0.00% | CNY 5.16 | CNY 5.23 | CNY 5.14 | 22.80M |
| 2026-05-27 | CNY 5.18 | -1.52% | CNY 5.26 | CNY 5.29 | CNY 5.13 | 33.57M |
| 2026-05-26 | CNY 5.26 | +0.96% | CNY 5.21 | CNY 5.35 | CNY 5.20 | 31.79M |