Shanghai Rightongene Biotechnology Co. Ltd. Class A 688217
SSE · China · Health Technology
CNY 25.65-0.03 (-0.12%)
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 25.65 | -0.12% | CNY 25.41 | CNY 25.86 | CNY 25.16 | 984.79K |
| 2026-09-29 | CNY 25.68 | +1.58% | CNY 25.50 | CNY 25.89 | CNY 25.08 | 1.42M |
| 2026-09-28 | CNY 25.28 | -1.44% | CNY 25.86 | CNY 25.98 | CNY 24.91 | 905.44K |
| 2026-09-24 | CNY 25.65 | -0.54% | CNY 25.80 | CNY 26.40 | CNY 25.42 |
| 1.03M |
| 2026-09-23 | CNY 25.79 | +1.62% | CNY 25.51 | CNY 25.99 | CNY 25.14 | 930.96K |
| 2026-09-22 | CNY 25.38 | +1.48% | CNY 25.20 | CNY 25.75 | CNY 24.65 | 879.09K |
| 2026-09-21 | CNY 25.01 | +4.73% | CNY 24.22 | CNY 25.22 | CNY 23.63 | 1.42M |
| 2026-09-18 | CNY 23.88 | +0.93% | CNY 24.00 | CNY 24.35 | CNY 23.35 | 934.07K |
| 2026-09-17 | CNY 23.66 | +2.74% | CNY 22.82 | CNY 23.74 | CNY 22.77 | 1.01M |
| 2026-09-16 | CNY 23.03 | +1.63% | CNY 22.55 | CNY 23.20 | CNY 22.38 | 694.45K |
| 2026-09-15 | CNY 22.66 | -4.02% | CNY 23.49 | CNY 23.70 | CNY 22.51 | 1.02M |
| 2026-09-14 | CNY 23.61 | +1.86% | CNY 23.14 | CNY 23.87 | CNY 22.75 | 796.69K |
| 2026-09-11 | CNY 23.18 | -3.30% | CNY 24.17 | CNY 24.17 | CNY 22.67 | 1.12M |
| 2026-09-10 | CNY 23.97 | -2.76% | CNY 24.84 | CNY 24.84 | CNY 23.85 | 786.57K |
| 2026-09-09 | CNY 24.65 | +0.49% | CNY 24.32 | CNY 24.85 | CNY 24.19 | 1.03M |
| 2026-09-08 | CNY 24.53 | -0.20% | CNY 24.79 | CNY 24.97 | CNY 24.13 | 626.23K |
| 2026-09-07 | CNY 24.58 | +0.49% | CNY 24.22 | CNY 25.03 | CNY 24.22 | 867.84K |
| 2026-09-04 | CNY 24.46 | -0.16% | CNY 25.05 | CNY 25.18 | CNY 24.30 | 1.04M |
| 2026-09-03 | CNY 24.50 | -3.16% | CNY 25.35 | CNY 25.46 | CNY 24.42 | 817.87K |
| 2026-09-02 | CNY 25.30 | +0.08% | CNY 25.05 | CNY 25.30 | CNY 24.78 | 614.32K |
| 2026-09-01 | CNY 25.28 | -0.39% | CNY 25.26 | CNY 25.52 | CNY 25.00 | 889.49K |
| 2026-08-31 | CNY 25.38 | +2.50% | CNY 24.76 | CNY 25.80 | CNY 24.52 | 933.04K |
| 2026-08-28 | CNY 24.76 | -0.40% | CNY 24.98 | CNY 25.68 | CNY 24.74 | 786.85K |
| 2026-08-27 | CNY 24.86 | -0.28% | CNY 24.91 | CNY 25.12 | CNY 24.51 | 729.54K |
| 2026-08-26 | CNY 24.93 | -0.40% | CNY 25.49 | CNY 25.49 | CNY 24.38 | 872.81K |
| 2026-08-25 | CNY 25.03 | +3.09% | CNY 24.14 | CNY 25.20 | CNY 23.62 | 820.37K |
| 2026-08-24 | CNY 24.28 | -1.98% | CNY 25.00 | CNY 25.00 | CNY 23.11 | 1.19M |
| 2026-08-21 | CNY 24.77 | -1.94% | CNY 24.60 | CNY 25.22 | CNY 24.09 | 1.43M |
| 2026-08-20 | CNY 25.26 | +7.03% | CNY 24.01 | CNY 25.50 | CNY 24.01 | 1.67M |
| 2026-08-19 | CNY 23.60 | -1.50% | CNY 23.72 | CNY 24.43 | CNY 23.26 | 1.15M |
| 2026-08-18 | CNY 23.96 | -3.54% | CNY 24.80 | CNY 24.84 | CNY 23.75 | 903.59K |
| 2026-08-17 | CNY 24.84 | +0.57% | CNY 24.41 | CNY 24.84 | CNY 23.92 | 1.06M |
| 2026-08-14 | CNY 24.70 | +2.96% | CNY 24.17 | CNY 25.44 | CNY 23.78 | 1.06M |
| 2026-08-13 | CNY 23.99 | -0.50% | CNY 24.11 | CNY 24.43 | CNY 23.70 | 905.87K |
| 2026-08-12 | CNY 24.11 | -0.04% | CNY 24.00 | CNY 24.50 | CNY 23.76 | 645.08K |
| 2026-08-11 | CNY 24.12 | -1.95% | CNY 24.52 | CNY 24.69 | CNY 23.62 | 1.25M |
| 2026-08-10 | CNY 24.60 | +6.08% | CNY 23.35 | CNY 24.64 | CNY 23.04 | 1.31M |
| 2026-08-07 | CNY 23.19 | +4.70% | CNY 22.24 | CNY 23.22 | CNY 21.98 | 1.05M |
| 2026-08-06 | CNY 22.15 | -1.42% | CNY 22.40 | CNY 22.75 | CNY 21.85 | 1.01M |
| 2026-08-05 | CNY 22.47 | -1.19% | CNY 22.85 | CNY 23.17 | CNY 21.85 | 1.37M |
| 2026-08-04 | CNY 22.74 | +5.13% | CNY 21.79 | CNY 23.20 | CNY 21.57 | 1.53M |
| 2026-08-03 | CNY 21.63 | +4.70% | CNY 20.82 | CNY 21.70 | CNY 20.52 | 1.17M |
| 2026-07-31 | CNY 20.66 | +2.28% | CNY 20.04 | CNY 20.66 | CNY 20.04 | 797.01K |
| 2026-07-30 | CNY 20.20 | +0.15% | CNY 20.24 | CNY 20.53 | CNY 19.75 | 956.61K |
| 2026-07-29 | CNY 20.17 | +4.02% | CNY 19.00 | CNY 20.28 | CNY 19.00 | 1.09M |
| 2026-07-28 | CNY 19.39 | -0.67% | CNY 19.13 | CNY 20.26 | CNY 19.11 | 856.39K |
| 2026-07-27 | CNY 19.52 | +4.22% | CNY 18.88 | CNY 19.58 | CNY 18.40 | 986.99K |
| 2026-07-24 | CNY 18.73 | -3.95% | CNY 18.91 | CNY 19.47 | CNY 18.53 | 939.79K |
| 2026-07-23 | CNY 19.50 | +3.72% | CNY 18.45 | CNY 19.50 | CNY 18.44 | 1.12M |
| 2026-07-22 | CNY 18.80 | -3.14% | CNY 19.10 | CNY 19.46 | CNY 18.53 | 1.60M |
| 2026-07-21 | CNY 19.41 | -4.38% | CNY 20.20 | CNY 20.20 | CNY 17.81 | 2.86M |
| 2026-07-20 | CNY 20.30 | -5.80% | CNY 21.65 | CNY 22.19 | CNY 19.51 | 2.34M |
| 2026-07-17 | CNY 21.55 | -5.98% | CNY 22.28 | CNY 23.32 | CNY 20.87 | 1.27M |
| 2026-07-16 | CNY 22.92 | +0.84% | CNY 22.72 | CNY 23.25 | CNY 22.21 | 883.97K |
| 2026-07-15 | CNY 22.73 | +1.70% | CNY 22.01 | CNY 22.95 | CNY 22.01 | 757.66K |
| 2026-07-14 | CNY 22.35 | +4.59% | CNY 21.40 | CNY 22.60 | CNY 21.01 | 860.81K |
| 2026-07-13 | CNY 21.37 | -3.39% | CNY 22.00 | CNY 22.71 | CNY 21.20 | 905.51K |
| 2026-07-10 | CNY 22.12 | +3.75% | CNY 21.43 | CNY 22.50 | CNY 20.78 | 937.77K |
| 2026-07-09 | CNY 21.32 | -1.30% | CNY 21.02 | CNY 22.07 | CNY 20.85 | 824.15K |
| 2026-07-08 | CNY 21.60 | -2.17% | CNY 22.19 | CNY 22.23 | CNY 21.26 | 778.58K |
| 2026-07-07 | CNY 22.08 | -3.29% | CNY 22.90 | CNY 22.94 | CNY 21.67 | 1.02M |
| 2026-07-06 | CNY 22.83 | +1.65% | CNY 22.82 | CNY 23.34 | CNY 22.39 | 1.25M |
| 2026-07-03 | CNY 22.46 | +3.26% | CNY 21.58 | CNY 22.85 | CNY 21.58 | 1.56M |
| 2026-07-02 | CNY 21.75 | +2.30% | CNY 21.39 | CNY 23.00 | CNY 21.26 | 1.75M |
| 2026-07-01 | CNY 21.26 | +2.90% | CNY 20.21 | CNY 21.47 | CNY 20.21 | 1.06M |
| 2026-06-30 | CNY 20.66 | +1.62% | CNY 19.88 | CNY 20.84 | CNY 19.88 | 1.13M |
| 2026-06-29 | CNY 20.33 | -0.05% | CNY 20.21 | CNY 20.57 | CNY 19.32 | 1.23M |
| 2026-06-26 | CNY 20.34 | -1.31% | CNY 20.63 | CNY 20.67 | CNY 19.67 | 915.60K |
| 2026-06-25 | CNY 20.61 | -3.42% | CNY 21.42 | CNY 21.47 | CNY 20.13 | 1.03M |
| 2026-06-24 | CNY 21.34 | -5.28% | CNY 22.64 | CNY 22.95 | CNY 21.21 | 1.07M |
| 2026-06-23 | CNY 22.53 | +0.58% | CNY 21.94 | CNY 23.14 | CNY 21.89 | 930.74K |
| 2026-06-22 | CNY 22.40 | +0.31% | CNY 22.31 | CNY 22.52 | CNY 21.10 | 1.10M |
| 2026-06-18 | CNY 22.33 | +0.77% | CNY 22.38 | CNY 22.45 | CNY 21.51 | 863.89K |
| 2026-06-17 | CNY 22.16 | -3.10% | CNY 22.93 | CNY 22.93 | CNY 22.01 | 940.96K |
| 2026-06-16 | CNY 22.87 | -0.39% | CNY 22.98 | CNY 23.18 | CNY 22.22 | 820.91K |
| 2026-06-15 | CNY 22.96 | -2.26% | CNY 23.52 | CNY 24.15 | CNY 22.73 | 1.22M |
| 2026-06-12 | CNY 23.49 | +1.21% | CNY 23.21 | CNY 23.90 | CNY 22.76 | 1.18M |
| 2026-06-11 | CNY 23.21 | -4.92% | CNY 23.95 | CNY 23.98 | CNY 22.96 | 1.09M |
| 2026-06-10 | CNY 24.41 | +2.65% | CNY 23.70 | CNY 24.50 | CNY 22.68 | 1.37M |
| 2026-06-09 | CNY 23.78 | +0.51% | CNY 23.57 | CNY 24.46 | CNY 23.24 | 828.95K |
| 2026-06-08 | CNY 23.66 | -1.95% | CNY 23.99 | CNY 24.50 | CNY 23.03 | 958.79K |
| 2026-06-05 | CNY 24.13 | +1.90% | CNY 23.89 | CNY 24.73 | CNY 23.20 | 903.90K |
| 2026-06-04 | CNY 23.68 | -3.03% | CNY 24.18 | CNY 24.42 | CNY 23.57 | 830.92K |
| 2026-06-03 | CNY 24.42 | -1.93% | CNY 25.27 | CNY 25.27 | CNY 24.25 | 826.13K |
| 2026-06-02 | CNY 24.90 | -4.23% | CNY 26.02 | CNY 26.07 | CNY 24.51 | 1.15M |
| 2026-06-01 | CNY 26.00 | +3.34% | CNY 25.03 | CNY 26.37 | CNY 24.72 | 1.16M |
| 2026-05-29 | CNY 25.16 | -2.86% | CNY 25.79 | CNY 26.50 | CNY 24.89 | 1.02M |
| 2026-05-28 | CNY 25.90 | -0.38% | CNY 25.90 | CNY 26.27 | CNY 25.14 | 980.55K |
| 2026-05-27 | CNY 26.00 | -3.35% | CNY 26.77 | CNY 27.15 | CNY 25.30 | 1.21M |
| 2026-05-26 | CNY 26.90 | -2.36% | CNY 27.55 | CNY 27.79 | CNY 26.30 | 926.26K |