Star Lake Bioscience Co., Inc. Class A 600866
SSE · China · Consumer Non-Durables
CNY 4.19+0.10 (+2.44%)
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 4.19 | +2.44% | CNY 4.09 | CNY 4.20 | CNY 4.07 | 18.51M |
| 2026-09-29 | CNY 4.09 | +0.25% | CNY 4.08 | CNY 4.11 | CNY 4.05 | 11.41M |
| 2026-09-28 | CNY 4.08 | -0.97% | CNY 4.11 | CNY 4.20 | CNY 4.05 | 25.95M |
| 2026-09-24 | CNY 4.12 | -1.20% | CNY 4.17 | CNY 4.19 | CNY 4.10 |
| 12.78M |
| 2026-09-23 | CNY 4.17 | -0.71% | CNY 4.20 | CNY 4.21 | CNY 4.16 | 10.44M |
| 2026-09-22 | CNY 4.20 | -0.71% | CNY 4.24 | CNY 4.25 | CNY 4.17 | 17.85M |
| 2026-09-21 | CNY 4.23 | +3.42% | CNY 4.11 | CNY 4.25 | CNY 4.08 | 27.46M |
| 2026-09-18 | CNY 4.09 | +0.74% | CNY 4.08 | CNY 4.14 | CNY 4.05 | 20.05M |
| 2026-09-17 | CNY 4.06 | -0.98% | CNY 4.05 | CNY 4.09 | CNY 4.03 | 22.83M |
| 2026-09-16 | CNY 4.10 | -1.68% | CNY 4.17 | CNY 4.17 | CNY 4.09 | 27.24M |
| 2026-09-15 | CNY 4.17 | -2.80% | CNY 4.26 | CNY 4.27 | CNY 4.16 | 22.30M |
| 2026-09-14 | CNY 4.29 | +0.94% | CNY 4.23 | CNY 4.29 | CNY 4.18 | 24.70M |
| 2026-09-11 | CNY 4.25 | -3.85% | CNY 4.38 | CNY 4.41 | CNY 4.23 | 38.33M |
| 2026-09-10 | CNY 4.42 | -3.28% | CNY 4.57 | CNY 4.59 | CNY 4.41 | 39.46M |
| 2026-09-09 | CNY 4.57 | -0.87% | CNY 4.59 | CNY 4.64 | CNY 4.55 | 42.82M |
| 2026-09-08 | CNY 4.61 | +4.30% | CNY 4.43 | CNY 4.62 | CNY 4.41 | 57.14M |
| 2026-09-07 | CNY 4.42 | +0.91% | CNY 4.39 | CNY 4.46 | CNY 4.37 | 24.85M |
| 2026-09-04 | CNY 4.38 | +2.34% | CNY 4.28 | CNY 4.50 | CNY 4.26 | 38.10M |
| 2026-09-03 | CNY 4.28 | -0.47% | CNY 4.30 | CNY 4.33 | CNY 4.26 | 18.82M |
| 2026-09-02 | CNY 4.30 | -2.93% | CNY 4.42 | CNY 4.43 | CNY 4.29 | 21.33M |
| 2026-09-01 | CNY 4.43 | +1.14% | CNY 4.37 | CNY 4.48 | CNY 4.36 | 20.17M |
| 2026-08-31 | CNY 4.38 | -0.68% | CNY 4.41 | CNY 4.42 | CNY 4.31 | 20.80M |
| 2026-08-28 | CNY 4.41 | +1.15% | CNY 4.35 | CNY 4.42 | CNY 4.31 | 16.85M |
| 2026-08-27 | CNY 4.36 | +0.93% | CNY 4.33 | CNY 4.37 | CNY 4.28 | 16.25M |
| 2026-08-26 | CNY 4.32 | +0.47% | CNY 4.30 | CNY 4.35 | CNY 4.28 | 13.88M |
| 2026-08-25 | CNY 4.30 | +1.65% | CNY 4.20 | CNY 4.31 | CNY 4.20 | 18.50M |
| 2026-08-24 | CNY 4.23 | -0.47% | CNY 4.23 | CNY 4.26 | CNY 4.15 | 21.33M |
| 2026-08-21 | CNY 4.25 | -4.71% | CNY 4.38 | CNY 4.39 | CNY 4.22 | 43.17M |
| 2026-08-20 | CNY 4.46 | +2.53% | CNY 4.34 | CNY 4.46 | CNY 4.32 | 31.94M |
| 2026-08-19 | CNY 4.35 | -2.25% | CNY 4.44 | CNY 4.47 | CNY 4.31 | 23.82M |
| 2026-08-18 | CNY 4.45 | +1.83% | CNY 4.37 | CNY 4.47 | CNY 4.35 | 23.95M |
| 2026-08-17 | CNY 4.37 | +1.63% | CNY 4.31 | CNY 4.38 | CNY 4.26 | 19.89M |
| 2026-08-14 | CNY 4.30 | -1.60% | CNY 4.37 | CNY 4.38 | CNY 4.29 | 16.19M |
| 2026-08-13 | CNY 4.37 | -0.91% | CNY 4.40 | CNY 4.42 | CNY 4.35 | 20.29M |
| 2026-08-12 | CNY 4.41 | +0.46% | CNY 4.40 | CNY 4.43 | CNY 4.36 | 18.73M |
| 2026-08-11 | CNY 4.39 | -2.01% | CNY 4.48 | CNY 4.48 | CNY 4.38 | 20.10M |
| 2026-08-10 | CNY 4.48 | +1.13% | CNY 4.44 | CNY 4.50 | CNY 4.42 | 22.93M |
| 2026-08-07 | CNY 4.43 | 0.00% | CNY 4.42 | CNY 4.46 | CNY 4.38 | 19.26M |
| 2026-08-06 | CNY 4.43 | -1.34% | CNY 4.46 | CNY 4.49 | CNY 4.34 | 33.92M |
| 2026-08-05 | CNY 4.49 | -0.66% | CNY 4.51 | CNY 4.53 | CNY 4.43 | 26.24M |
| 2026-08-04 | CNY 4.52 | -1.53% | CNY 4.57 | CNY 4.62 | CNY 4.51 | 21.75M |
| 2026-08-03 | CNY 4.59 | +0.44% | CNY 4.55 | CNY 4.60 | CNY 4.53 | 21.39M |
| 2026-07-31 | CNY 4.57 | -0.22% | CNY 4.57 | CNY 4.60 | CNY 4.51 | 22.35M |
| 2026-07-30 | CNY 4.58 | -0.87% | CNY 4.61 | CNY 4.66 | CNY 4.53 | 19.72M |
| 2026-07-29 | CNY 4.62 | +1.54% | CNY 4.57 | CNY 4.64 | CNY 4.55 | 19.20M |
| 2026-07-28 | CNY 4.55 | +1.11% | CNY 4.48 | CNY 4.56 | CNY 4.44 | 12.83M |
| 2026-07-27 | CNY 4.50 | +0.90% | CNY 4.40 | CNY 4.53 | CNY 4.40 | 16.25M |
| 2026-07-24 | CNY 4.46 | -3.25% | CNY 4.60 | CNY 4.65 | CNY 4.44 | 22.53M |
| 2026-07-23 | CNY 4.61 | -9.43% | CNY 4.67 | CNY 4.67 | CNY 4.50 | 34.98M |
| 2026-07-22 | CNY 5.09 | +1.19% | CNY 5.03 | CNY 5.09 | CNY 4.96 | 37.02M |
| 2026-07-21 | CNY 5.03 | -0.79% | CNY 5.07 | CNY 5.18 | CNY 5.00 | 34.93M |
| 2026-07-20 | CNY 5.07 | +1.20% | CNY 4.99 | CNY 5.08 | CNY 4.93 | 29.75M |
| 2026-07-17 | CNY 5.01 | -0.60% | CNY 5.03 | CNY 5.10 | CNY 4.95 | 29.90M |
| 2026-07-16 | CNY 5.04 | +3.49% | CNY 4.95 | CNY 5.06 | CNY 4.87 | 32.17M |
| 2026-07-15 | CNY 4.87 | +1.67% | CNY 4.73 | CNY 4.91 | CNY 4.69 | 24.05M |
| 2026-07-14 | CNY 4.79 | +2.57% | CNY 4.67 | CNY 4.82 | CNY 4.64 | 22.26M |
| 2026-07-13 | CNY 4.67 | +1.52% | CNY 4.62 | CNY 4.69 | CNY 4.56 | 19.79M |
| 2026-07-10 | CNY 4.60 | +1.55% | CNY 4.51 | CNY 4.65 | CNY 4.44 | 16.48M |
| 2026-07-09 | CNY 4.53 | -0.88% | CNY 4.58 | CNY 4.62 | CNY 4.49 | 13.35M |
| 2026-07-08 | CNY 4.57 | 0.00% | CNY 4.55 | CNY 4.66 | CNY 4.48 | 14.27M |
| 2026-07-07 | CNY 4.57 | -3.99% | CNY 4.76 | CNY 4.78 | CNY 4.53 | 24.23M |
| 2026-07-06 | CNY 4.76 | +1.93% | CNY 4.67 | CNY 4.76 | CNY 4.63 | 17.22M |
| 2026-07-03 | CNY 4.67 | +1.08% | CNY 4.64 | CNY 4.69 | CNY 4.61 | 16.57M |
| 2026-07-02 | CNY 4.62 | +1.32% | CNY 4.55 | CNY 4.65 | CNY 4.51 | 21.61M |
| 2026-07-01 | CNY 4.56 | +3.87% | CNY 4.41 | CNY 4.57 | CNY 4.35 | 21.25M |
| 2026-06-30 | CNY 4.39 | -1.57% | CNY 4.46 | CNY 4.50 | CNY 4.33 | 16.20M |
| 2026-06-29 | CNY 4.46 | +1.36% | CNY 4.38 | CNY 4.50 | CNY 4.26 | 20.08M |
| 2026-06-26 | CNY 4.40 | -2.65% | CNY 4.51 | CNY 4.55 | CNY 4.40 | 16.79M |
| 2026-06-25 | CNY 4.52 | -3.21% | CNY 4.68 | CNY 4.70 | CNY 4.48 | 21.67M |
| 2026-06-24 | CNY 4.67 | -2.30% | CNY 4.81 | CNY 4.81 | CNY 4.66 | 13.35M |
| 2026-06-23 | CNY 4.78 | +0.42% | CNY 4.72 | CNY 4.87 | CNY 4.71 | 18.30M |
| 2026-06-22 | CNY 4.76 | -0.21% | CNY 4.71 | CNY 4.79 | CNY 4.61 | 18.61M |
| 2026-06-18 | CNY 4.77 | -1.04% | CNY 4.84 | CNY 4.89 | CNY 4.69 | 18.92M |
| 2026-06-17 | CNY 4.82 | +0.63% | CNY 4.80 | CNY 4.87 | CNY 4.70 | 20.71M |
| 2026-06-16 | CNY 4.79 | +0.42% | CNY 4.76 | CNY 4.82 | CNY 4.67 | 17.38M |
| 2026-06-15 | CNY 4.77 | +0.63% | CNY 4.76 | CNY 4.83 | CNY 4.69 | 21.47M |
| 2026-06-12 | CNY 4.74 | +2.16% | CNY 4.65 | CNY 4.78 | CNY 4.62 | 18.73M |
| 2026-06-11 | CNY 4.64 | -1.69% | CNY 4.73 | CNY 4.75 | CNY 4.59 | 16.13M |
| 2026-06-10 | CNY 4.72 | +1.07% | CNY 4.66 | CNY 4.72 | CNY 4.62 | 16.35M |
| 2026-06-09 | CNY 4.67 | +0.43% | CNY 4.66 | CNY 4.68 | CNY 4.59 | 14.21M |
| 2026-06-08 | CNY 4.65 | -3.53% | CNY 4.77 | CNY 4.84 | CNY 4.59 | 25.80M |
| 2026-06-05 | CNY 4.82 | +0.63% | CNY 4.83 | CNY 4.87 | CNY 4.78 | 21.92M |
| 2026-06-04 | CNY 4.79 | -2.64% | CNY 4.92 | CNY 4.95 | CNY 4.75 | 27.58M |
| 2026-06-03 | CNY 4.92 | -2.57% | CNY 5.04 | CNY 5.06 | CNY 4.91 | 20.81M |
| 2026-06-02 | CNY 5.05 | -1.37% | CNY 5.14 | CNY 5.14 | CNY 5.04 | 15.36M |
| 2026-06-01 | CNY 5.12 | +2.20% | CNY 5.00 | CNY 5.13 | CNY 4.99 | 18.75M |
| 2026-05-29 | CNY 5.01 | -2.34% | CNY 5.12 | CNY 5.13 | CNY 5.00 | 22.60M |
| 2026-05-28 | CNY 5.13 | +0.39% | CNY 5.10 | CNY 5.16 | CNY 5.01 | 25.70M |
| 2026-05-27 | CNY 5.11 | -3.77% | CNY 5.30 | CNY 5.30 | CNY 5.06 | 28.15M |
| 2026-05-26 | CNY 5.31 | +0.95% | CNY 5.23 | CNY 5.32 | CNY 5.15 | 17.07M |