Suzhou Highfine Biotech Co., Ltd. Class A 301393
SZSE · China · Process Industries
CNY 67.13+1.23 (+1.87%)
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 67.13 | +1.87% | CNY 65.73 | CNY 69.45 | CNY 65.17 | 3.68M |
| 2026-09-29 | CNY 65.90 | -0.23% | CNY 65.97 | CNY 68.78 | CNY 65.01 | 3.33M |
| 2026-09-28 | CNY 66.05 | -1.39% | CNY 66.68 | CNY 68.68 | CNY 64.71 | 3.56M |
| 2026-09-24 | CNY 66.98 | -6.32% | CNY 70.96 | CNY 72.16 | CNY 66.88 | 5.88M |
| 2026-09-23 | CNY 71.50 | +8.86% | CNY 65.00 | CNY 72.76 | CNY 64.92 | 8.21M |
| 2026-09-22 | CNY 65.68 | +4.65% | CNY 62.30 | CNY 66.95 | CNY 62.06 | 5.89M |
| 2026-09-21 | CNY 62.76 | +3.84% | CNY 60.92 | CNY 63.00 | CNY 60.48 | 3.71M |
| 2026-09-18 | CNY 60.44 | +2.54% | CNY 59.16 | CNY 61.77 | CNY 58.97 | 3.26M |
| 2026-09-17 | CNY 58.94 | +0.67% | CNY 58.58 | CNY 60.28 | CNY 57.80 | 3.04M |
| 2026-09-16 | CNY 58.55 | +0.53% | CNY 58.14 | CNY 59.97 | CNY 57.70 | 3.11M |
| 2026-09-15 | CNY 58.24 | +1.08% | CNY 57.00 | CNY 59.59 | CNY 56.58 | 2.47M |
| 2026-09-14 | CNY 57.62 | +4.69% | CNY 54.95 | CNY 57.95 | CNY 54.38 | 2.42M |
| 2026-09-11 | CNY 55.04 | -3.44% | CNY 56.59 | CNY 56.60 | CNY 54.10 | 2.30M |
| 2026-09-10 | CNY 57.00 | -2.36% | CNY 58.00 | CNY 58.01 | CNY 55.79 | 2.40M |
| 2026-09-09 | CNY 58.38 | +2.39% | CNY 56.50 | CNY 59.17 | CNY 55.72 | 3.66M |
| 2026-09-08 | CNY 57.02 | +0.92% | CNY 56.40 | CNY 57.38 | CNY 55.70 | 2.97M |
| 2026-09-07 | CNY 56.50 | +1.38% | CNY 55.46 | CNY 56.98 | CNY 55.39 | 1.49M |
| 2026-09-04 | CNY 55.73 | -2.06% | CNY 56.92 | CNY 57.48 | CNY 55.31 | 2.16M |
| 2026-09-03 | CNY 56.90 | +0.35% | CNY 56.99 | CNY 58.24 | CNY 56.52 | 2.42M |
| 2026-09-02 | CNY 56.70 | -1.46% | CNY 57.50 | CNY 57.78 | CNY 56.07 | 2.04M |
| 2026-09-01 | CNY 57.54 | +2.22% | CNY 56.57 | CNY 57.90 | CNY 55.61 | 2.55M |
| 2026-08-31 | CNY 56.29 | -2.38% | CNY 57.20 | CNY 57.20 | CNY 55.60 | 2.10M |
| 2026-08-28 | CNY 57.66 | -2.32% | CNY 58.61 | CNY 59.00 | CNY 57.36 | 1.99M |
| 2026-08-27 | CNY 59.03 | +1.04% | CNY 58.28 | CNY 59.34 | CNY 57.50 | 2.49M |
| 2026-08-26 | CNY 58.42 | -4.34% | CNY 60.71 | CNY 61.80 | CNY 58.03 | 3.02M |
| 2026-08-25 | CNY 61.07 | -0.41% | CNY 60.32 | CNY 61.29 | CNY 55.64 | 3.90M |
| 2026-08-24 | CNY 61.32 | -6.28% | CNY 65.41 | CNY 66.32 | CNY 60.77 | 2.94M |
| 2026-08-21 | CNY 65.43 | -5.04% | CNY 68.39 | CNY 68.80 | CNY 64.90 | 3.69M |
| 2026-08-20 | CNY 68.90 | +6.49% | CNY 67.01 | CNY 72.30 | CNY 66.00 | 5.65M |
| 2026-08-19 | CNY 64.70 | -6.20% | CNY 67.64 | CNY 68.80 | CNY 64.26 | 2.25M |
| 2026-08-18 | CNY 68.98 | -0.69% | CNY 69.40 | CNY 70.02 | CNY 67.34 | 1.87M |
| 2026-08-17 | CNY 69.46 | +1.85% | CNY 67.63 | CNY 69.46 | CNY 66.94 | 2.23M |
| 2026-08-14 | CNY 68.20 | -1.29% | CNY 68.61 | CNY 69.39 | CNY 66.66 | 2.50M |
| 2026-08-13 | CNY 69.09 | +3.10% | CNY 66.21 | CNY 71.09 | CNY 66.21 | 3.80M |
| 2026-08-12 | CNY 67.01 | +0.65% | CNY 65.60 | CNY 67.98 | CNY 65.60 | 2.03M |
| 2026-08-11 | CNY 66.58 | -0.60% | CNY 66.88 | CNY 69.00 | CNY 65.88 | 3.96M |
| 2026-08-10 | CNY 66.98 | +1.99% | CNY 66.05 | CNY 67.37 | CNY 64.88 | 4.18M |
| 2026-08-07 | CNY 65.67 | +12.82% | CNY 58.58 | CNY 65.80 | CNY 58.21 | 4.28M |
| 2026-08-06 | CNY 58.21 | -1.00% | CNY 58.44 | CNY 59.90 | CNY 57.07 | 2.68M |
| 2026-08-05 | CNY 58.80 | +4.79% | CNY 55.74 | CNY 59.21 | CNY 55.48 | 3.49M |
| 2026-08-04 | CNY 56.11 | +9.21% | CNY 52.55 | CNY 56.70 | CNY 52.55 | 4.01M |
| 2026-08-03 | CNY 51.38 | -2.84% | CNY 52.61 | CNY 53.29 | CNY 49.90 | 2.81M |
| 2026-07-31 | CNY 52.88 | +3.08% | CNY 52.08 | CNY 54.48 | CNY 51.76 | 2.96M |
| 2026-07-30 | CNY 51.30 | -9.60% | CNY 56.73 | CNY 56.73 | CNY 51.10 | 3.32M |
| 2026-07-29 | CNY 56.75 | -3.26% | CNY 59.00 | CNY 59.31 | CNY 55.51 | 2.67M |
| 2026-07-28 | CNY 58.66 | -4.23% | CNY 60.93 | CNY 61.41 | CNY 57.66 | 2.20M |
| 2026-07-27 | CNY 61.25 | +5.88% | CNY 57.01 | CNY 61.79 | CNY 57.00 | 3.37M |
| 2026-07-24 | CNY 57.85 | -5.93% | CNY 60.80 | CNY 61.70 | CNY 57.66 | 2.65M |
| 2026-07-23 | CNY 61.50 | +4.72% | CNY 58.11 | CNY 63.50 | CNY 58.05 | 4.16M |
| 2026-07-22 | CNY 58.73 | +1.50% | CNY 57.00 | CNY 61.40 | CNY 56.84 | 3.34M |
| 2026-07-21 | CNY 57.86 | -0.75% | CNY 58.00 | CNY 58.23 | CNY 52.78 | 3.94M |
| 2026-07-20 | CNY 58.30 | -2.93% | CNY 59.30 | CNY 61.09 | CNY 56.68 | 4.02M |
| 2026-07-17 | CNY 60.06 | -9.78% | CNY 65.77 | CNY 66.49 | CNY 59.70 | 5.25M |
| 2026-07-16 | CNY 66.57 | -5.22% | CNY 67.69 | CNY 69.48 | CNY 65.36 | 5.69M |
| 2026-07-15 | CNY 70.24 | -1.27% | CNY 69.58 | CNY 74.68 | CNY 68.40 | 8.42M |
| 2026-07-14 | CNY 71.14 | +5.38% | CNY 67.23 | CNY 71.78 | CNY 66.09 | 5.62M |
| 2026-07-13 | CNY 67.51 | +1.55% | CNY 66.99 | CNY 71.80 | CNY 66.49 | 5.12M |
| 2026-07-10 | CNY 66.48 | +6.28% | CNY 62.37 | CNY 68.76 | CNY 61.33 | 4.06M |
| 2026-07-09 | CNY 62.55 | +2.93% | CNY 61.52 | CNY 63.23 | CNY 60.30 | 2.79M |
| 2026-07-08 | CNY 60.77 | -5.68% | CNY 64.36 | CNY 65.27 | CNY 60.70 | 3.78M |
| 2026-07-07 | CNY 64.43 | -5.67% | CNY 67.04 | CNY 67.48 | CNY 64.00 | 4.39M |
| 2026-07-06 | CNY 68.30 | +2.35% | CNY 65.64 | CNY 70.50 | CNY 64.50 | 4.92M |
| 2026-07-03 | CNY 66.73 | +2.93% | CNY 66.33 | CNY 68.50 | CNY 64.12 | 4.65M |
| 2026-07-02 | CNY 64.83 | -3.40% | CNY 71.04 | CNY 73.26 | CNY 64.78 | 5.73M |
| 2026-07-01 | CNY 67.11 | +3.61% | CNY 64.45 | CNY 67.79 | CNY 61.68 | 5.16M |
| 2026-06-30 | CNY 64.77 | +2.65% | CNY 62.54 | CNY 65.88 | CNY 61.60 | 5.33M |
| 2026-06-29 | CNY 63.10 | +12.46% | CNY 55.19 | CNY 64.90 | CNY 54.56 | 7.00M |
| 2026-06-26 | CNY 56.11 | -0.34% | CNY 56.29 | CNY 58.30 | CNY 54.93 | 2.94M |
| 2026-06-25 | CNY 56.30 | +3.28% | CNY 54.30 | CNY 58.00 | CNY 51.00 | 3.33M |
| 2026-06-24 | CNY 54.51 | +2.44% | CNY 54.01 | CNY 55.40 | CNY 54.01 | 1.85M |
| 2026-06-23 | CNY 53.21 | +2.33% | CNY 52.23 | CNY 54.73 | CNY 51.51 | 1.66M |
| 2026-06-22 | CNY 52.00 | -1.65% | CNY 52.32 | CNY 53.57 | CNY 49.63 | 1.46M |
| 2026-06-18 | CNY 52.87 | +2.30% | CNY 51.96 | CNY 54.20 | CNY 51.00 | 1.64M |
| 2026-06-17 | CNY 51.68 | +0.86% | CNY 51.40 | CNY 52.30 | CNY 50.40 | 941.28K |
| 2026-06-16 | CNY 51.24 | +1.26% | CNY 50.38 | CNY 51.94 | CNY 50.29 | 1.03M |
| 2026-06-15 | CNY 50.60 | +1.28% | CNY 50.45 | CNY 50.98 | CNY 49.21 | 1.26M |
| 2026-06-12 | CNY 49.96 | +1.20% | CNY 49.88 | CNY 50.26 | CNY 49.16 | 880.10K |
| 2026-06-11 | CNY 49.37 | -2.18% | CNY 49.65 | CNY 50.47 | CNY 48.83 | 816.73K |
| 2026-06-10 | CNY 50.47 | -1.08% | CNY 50.93 | CNY 51.82 | CNY 49.63 | 976.30K |
| 2026-06-09 | CNY 51.02 | +2.24% | CNY 50.00 | CNY 51.91 | CNY 49.20 | 1.34M |
| 2026-06-08 | CNY 49.90 | -7.56% | CNY 53.18 | CNY 53.18 | CNY 49.00 | 2.23M |
| 2026-06-05 | CNY 53.98 | -0.18% | CNY 54.62 | CNY 55.00 | CNY 53.20 | 987.30K |
| 2026-06-04 | CNY 54.08 | -0.02% | CNY 54.05 | CNY 54.40 | CNY 52.67 | 1.02M |
| 2026-06-03 | CNY 54.09 | +0.45% | CNY 53.70 | CNY 54.60 | CNY 53.37 | 1.03M |
| 2026-06-02 | CNY 53.85 | -4.16% | CNY 56.25 | CNY 56.25 | CNY 53.61 | 1.48M |
| 2026-06-01 | CNY 56.19 | +0.12% | CNY 55.89 | CNY 56.97 | CNY 55.08 | 1.44M |
| 2026-05-29 | CNY 56.12 | -1.54% | CNY 56.76 | CNY 57.31 | CNY 55.30 | 1.79M |
| 2026-05-28 | CNY 57.00 | +1.75% | CNY 55.77 | CNY 57.73 | CNY 55.47 | 1.63M |
| 2026-05-27 | CNY 56.02 | -5.99% | CNY 59.57 | CNY 59.57 | CNY 55.60 | 3.65M |
| 2026-05-26 | CNY 59.59 | -7.12% | CNY 63.55 | CNY 64.48 | CNY 59.10 | 2.68M |