Shanghai Aladdin Biochemical Technology Co. Ltd. Class A 688179
SSE · China · Health Technology
CNY 22.56-0.01 (-0.04%)
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 22.56 | -0.04% | CNY 22.50 | CNY 23.84 | CNY 22.28 | 22.86M |
| 2026-09-29 | CNY 22.57 | -1.66% | CNY 23.16 | CNY 23.56 | CNY 22.27 | 15.71M |
| 2026-09-28 | CNY 22.95 | -7.61% | CNY 24.30 | CNY 24.85 | CNY 22.50 | 28.68M |
| 2026-09-24 | CNY 24.84 | +2.94% | CNY 24.66 | CNY 26.00 | CNY 24.24 | 42.09M |
| 2026-09-23 | CNY 24.13 | +4.46% | CNY 23.00 | CNY 24.45 | CNY 22.62 | 30.26M |
| 2026-09-22 | CNY 23.10 | +2.21% | CNY 22.06 | CNY 24.76 | CNY 21.83 | 36.31M |
| 2026-09-21 | CNY 22.60 | +10.57% | CNY 20.48 | CNY 22.84 | CNY 20.48 | 24.03M |
| 2026-09-18 | CNY 20.44 | +4.29% | CNY 19.80 | CNY 20.80 | CNY 19.80 | 13.73M |
| 2026-09-17 | CNY 19.60 | 0.00% | CNY 19.50 | CNY 19.91 | CNY 19.42 | 6.72M |
| 2026-09-16 | CNY 19.60 | +4.98% | CNY 18.65 | CNY 19.71 | CNY 18.55 | 8.88M |
| 2026-09-15 | CNY 18.67 | -1.58% | CNY 18.87 | CNY 18.97 | CNY 18.53 | 6.30M |
| 2026-09-14 | CNY 18.97 | +2.15% | CNY 18.50 | CNY 19.23 | CNY 18.12 | 6.17M |
| 2026-09-11 | CNY 18.57 | -2.01% | CNY 18.79 | CNY 18.79 | CNY 18.01 | 6.72M |
| 2026-09-10 | CNY 18.95 | -3.22% | CNY 19.50 | CNY 19.50 | CNY 18.80 | 5.95M |
| 2026-09-09 | CNY 19.58 | +0.88% | CNY 19.45 | CNY 19.77 | CNY 19.22 | 7.01M |
| 2026-09-08 | CNY 19.41 | +1.84% | CNY 19.09 | CNY 19.85 | CNY 18.94 | 8.95M |
| 2026-09-07 | CNY 19.06 | +2.25% | CNY 18.80 | CNY 19.38 | CNY 18.55 | 5.75M |
| 2026-09-04 | CNY 18.64 | -2.76% | CNY 19.28 | CNY 19.52 | CNY 18.42 | 6.38M |
| 2026-09-03 | CNY 19.17 | -0.05% | CNY 19.28 | CNY 19.49 | CNY 18.77 | 8.32M |
| 2026-09-02 | CNY 19.18 | -3.86% | CNY 19.52 | CNY 19.52 | CNY 18.90 | 7.87M |
| 2026-09-01 | CNY 19.95 | -1.38% | CNY 20.25 | CNY 20.40 | CNY 19.58 | 10.48M |
| 2026-08-31 | CNY 20.23 | +1.00% | CNY 19.70 | CNY 20.47 | CNY 19.57 | 7.60M |
| 2026-08-28 | CNY 20.03 | -0.99% | CNY 20.32 | CNY 20.75 | CNY 19.93 | 10.80M |
| 2026-08-27 | CNY 20.23 | +2.43% | CNY 19.75 | CNY 20.70 | CNY 19.47 | 12.45M |
| 2026-08-26 | CNY 19.75 | -2.47% | CNY 20.15 | CNY 20.40 | CNY 19.60 | 10.51M |
| 2026-08-25 | CNY 20.25 | -3.85% | CNY 20.85 | CNY 20.95 | CNY 19.62 | 15.11M |
| 2026-08-24 | CNY 21.06 | +0.81% | CNY 20.89 | CNY 21.69 | CNY 20.49 | 15.66M |
| 2026-08-21 | CNY 20.89 | -8.22% | CNY 21.79 | CNY 22.38 | CNY 20.17 | 24.50M |
| 2026-08-20 | CNY 22.76 | -2.94% | CNY 22.28 | CNY 23.66 | CNY 20.48 | 33.71M |
| 2026-08-19 | CNY 23.45 | -0.80% | CNY 23.01 | CNY 24.66 | CNY 22.37 | 23.92M |
| 2026-08-18 | CNY 23.64 | -1.01% | CNY 23.88 | CNY 24.44 | CNY 23.22 | 18.10M |
| 2026-08-17 | CNY 23.88 | -1.53% | CNY 23.95 | CNY 24.33 | CNY 22.60 | 21.28M |
| 2026-08-14 | CNY 24.25 | +10.88% | CNY 21.75 | CNY 26.18 | CNY 21.69 | 39.28M |
| 2026-08-13 | CNY 21.87 | +2.10% | CNY 21.41 | CNY 22.50 | CNY 21.41 | 16.15M |
| 2026-08-12 | CNY 21.42 | -0.65% | CNY 21.59 | CNY 23.00 | CNY 21.21 | 17.13M |
| 2026-08-11 | CNY 21.56 | +2.37% | CNY 20.81 | CNY 22.30 | CNY 20.70 | 14.49M |
| 2026-08-10 | CNY 21.06 | +1.54% | CNY 20.76 | CNY 21.39 | CNY 20.41 | 12.82M |
| 2026-08-07 | CNY 20.74 | +7.18% | CNY 19.40 | CNY 21.00 | CNY 18.85 | 13.59M |
| 2026-08-06 | CNY 19.35 | +0.31% | CNY 19.00 | CNY 19.58 | CNY 18.72 | 8.90M |
| 2026-08-05 | CNY 19.29 | +5.41% | CNY 18.30 | CNY 19.69 | CNY 18.15 | 11.94M |
| 2026-08-04 | CNY 18.30 | +8.28% | CNY 17.02 | CNY 18.50 | CNY 16.80 | 13.08M |
| 2026-08-03 | CNY 16.90 | +3.62% | CNY 16.57 | CNY 16.93 | CNY 16.02 | 9.98M |
| 2026-07-31 | CNY 16.31 | +2.77% | CNY 16.75 | CNY 17.96 | CNY 16.31 | 14.10M |
| 2026-07-30 | CNY 15.87 | -6.59% | CNY 16.99 | CNY 16.99 | CNY 15.75 | 9.92M |
| 2026-07-29 | CNY 16.99 | -0.70% | CNY 17.13 | CNY 17.33 | CNY 16.06 | 12.56M |
| 2026-07-28 | CNY 17.11 | -6.40% | CNY 17.81 | CNY 18.63 | CNY 16.96 | 12.13M |
| 2026-07-27 | CNY 18.28 | +2.58% | CNY 18.10 | CNY 18.37 | CNY 17.02 | 15.10M |
| 2026-07-24 | CNY 17.82 | +0.68% | CNY 17.45 | CNY 18.45 | CNY 17.31 | 11.63M |
| 2026-07-23 | CNY 17.70 | 0.00% | CNY 17.77 | CNY 18.56 | CNY 17.30 | 11.38M |
| 2026-07-22 | CNY 17.70 | -5.30% | CNY 18.21 | CNY 18.89 | CNY 17.59 | 13.89M |
| 2026-07-21 | CNY 18.69 | +9.23% | CNY 17.32 | CNY 18.82 | CNY 15.65 | 22.75M |
| 2026-07-20 | CNY 17.11 | -11.94% | CNY 20.05 | CNY 20.30 | CNY 16.53 | 21.43M |
| 2026-07-17 | CNY 19.43 | -13.18% | CNY 22.20 | CNY 22.37 | CNY 19.38 | 20.73M |
| 2026-07-16 | CNY 22.38 | -11.58% | CNY 24.56 | CNY 24.87 | CNY 22.10 | 22.60M |
| 2026-07-15 | CNY 25.31 | +2.59% | CNY 24.75 | CNY 26.32 | CNY 24.51 | 19.91M |
| 2026-07-14 | CNY 24.67 | +2.83% | CNY 24.40 | CNY 25.20 | CNY 23.70 | 14.76M |
| 2026-07-13 | CNY 23.99 | -7.45% | CNY 25.88 | CNY 26.72 | CNY 23.60 | 17.42M |
| 2026-07-10 | CNY 25.92 | -8.44% | CNY 28.00 | CNY 28.73 | CNY 25.91 | 23.92M |
| 2026-07-09 | CNY 28.31 | +11.37% | CNY 25.22 | CNY 28.98 | CNY 25.22 | 29.64M |
| 2026-07-08 | CNY 25.42 | +5.48% | CNY 24.10 | CNY 26.19 | CNY 22.91 | 20.53M |
| 2026-07-07 | CNY 24.10 | -1.71% | CNY 24.03 | CNY 25.47 | CNY 23.98 | 10.45M |
| 2026-07-06 | CNY 24.52 | -4.48% | CNY 25.77 | CNY 26.28 | CNY 23.99 | 18.85M |
| 2026-07-03 | CNY 25.67 | -2.06% | CNY 26.28 | CNY 26.88 | CNY 25.53 | 17.81M |
| 2026-07-02 | CNY 26.21 | -13.24% | CNY 29.00 | CNY 29.43 | CNY 26.00 | 26.63M |
| 2026-07-01 | CNY 30.21 | +9.02% | CNY 27.49 | CNY 31.63 | CNY 26.62 | 34.54M |
| 2026-06-30 | CNY 27.71 | +6.82% | CNY 26.29 | CNY 28.28 | CNY 25.50 | 20.94M |
| 2026-06-29 | CNY 25.94 | +4.18% | CNY 25.34 | CNY 26.85 | CNY 24.87 | 22.13M |
| 2026-06-26 | CNY 24.90 | -6.57% | CNY 26.41 | CNY 26.55 | CNY 24.82 | 20.40M |
| 2026-06-25 | CNY 26.65 | +2.46% | CNY 25.53 | CNY 27.10 | CNY 25.22 | 27.22M |
| 2026-06-24 | CNY 26.01 | -3.34% | CNY 26.00 | CNY 26.91 | CNY 24.42 | 40.09M |
| 2026-06-23 | CNY 26.91 | +18.13% | CNY 22.65 | CNY 27.34 | CNY 22.43 | 46.50M |
| 2026-06-22 | CNY 22.78 | +2.43% | CNY 22.25 | CNY 22.80 | CNY 20.85 | 16.59M |
| 2026-06-18 | CNY 22.24 | +4.71% | CNY 21.11 | CNY 22.45 | CNY 20.90 | 12.58M |
| 2026-06-17 | CNY 21.24 | +2.36% | CNY 20.32 | CNY 21.60 | CNY 20.23 | 10.47M |
| 2026-06-16 | CNY 20.75 | +0.24% | CNY 20.64 | CNY 21.11 | CNY 20.22 | 11.22M |
| 2026-06-15 | CNY 20.70 | +0.58% | CNY 20.59 | CNY 21.15 | CNY 20.35 | 10.68M |
| 2026-06-12 | CNY 20.58 | +1.98% | CNY 20.61 | CNY 21.88 | CNY 20.28 | 16.60M |
| 2026-06-11 | CNY 20.18 | +1.66% | CNY 19.50 | CNY 20.58 | CNY 19.30 | 11.59M |
| 2026-06-10 | CNY 19.85 | -1.64% | CNY 19.74 | CNY 19.99 | CNY 18.80 | 15.01M |
| 2026-06-09 | CNY 20.18 | -0.59% | CNY 20.45 | CNY 20.85 | CNY 19.30 | 12.46M |
| 2026-06-08 | CNY 20.30 | -7.94% | CNY 20.18 | CNY 21.13 | CNY 19.51 | 19.61M |
| 2026-06-05 | CNY 22.05 | +3.38% | CNY 21.70 | CNY 23.15 | CNY 21.00 | 15.00M |
| 2026-06-04 | CNY 21.33 | +4.05% | CNY 20.07 | CNY 21.68 | CNY 20.07 | 12.62M |
| 2026-06-03 | CNY 20.50 | +0.15% | CNY 20.45 | CNY 21.12 | CNY 19.90 | 8.25M |
| 2026-06-02 | CNY 20.47 | +0.89% | CNY 20.35 | CNY 20.52 | CNY 19.60 | 8.32M |
| 2026-06-01 | CNY 20.29 | -1.27% | CNY 20.40 | CNY 20.62 | CNY 19.92 | 10.94M |
| 2026-05-29 | CNY 20.55 | -7.39% | CNY 22.15 | CNY 22.86 | CNY 20.14 | 17.95M |
| 2026-05-28 | CNY 22.19 | +1.79% | CNY 21.83 | CNY 22.66 | CNY 21.23 | 10.21M |
| 2026-05-27 | CNY 21.80 | -2.07% | CNY 22.26 | CNY 22.69 | CNY 21.20 | 12.37M |
| 2026-05-26 | CNY 22.26 | -6.55% | CNY 23.88 | CNY 24.12 | CNY 21.73 | 17.73M |