Shanghai Model Organisms Center, Inc. Class A 688265
SSE · China · Commercial Services
CNY 64.98+10.77 (+19.87%)
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 64.98 | +19.87% | CNY 54.99 | CNY 65.05 | CNY 54.00 | 6.71M |
| 2026-09-29 | CNY 54.21 | -0.73% | CNY 53.02 | CNY 56.80 | CNY 53.02 | 3.41M |
| 2026-09-28 | CNY 54.61 | +4.76% | CNY 53.56 | CNY 55.97 | CNY 52.18 | 3.52M |
| 2026-09-24 | CNY 52.13 | -2.41% | CNY 53.36 | CNY 54.47 | CNY 51.50 | 3.27M |
| 2026-09-23 | CNY 53.42 | +2.73% | CNY 51.12 | CNY 54.96 | CNY 51.12 | 3.65M |
| 2026-09-22 | CNY 52.00 | +7.00% | CNY 47.27 | CNY 55.98 | CNY 47.13 | 5.97M |
| 2026-09-21 | CNY 48.60 | +8.53% | CNY 44.55 | CNY 49.98 | CNY 44.35 | 4.52M |
| 2026-09-18 | CNY 44.78 | +9.84% | CNY 41.10 | CNY 46.27 | CNY 41.10 | 4.87M |
| 2026-09-17 | CNY 40.77 | +2.57% | CNY 39.48 | CNY 41.88 | CNY 39.40 | 2.77M |
| 2026-09-16 | CNY 39.75 | +1.90% | CNY 38.30 | CNY 40.04 | CNY 38.30 | 1.17M |
| 2026-09-15 | CNY 39.01 | -1.66% | CNY 39.58 | CNY 40.29 | CNY 38.86 | 915.41K |
| 2026-09-14 | CNY 39.67 | +6.35% | CNY 36.91 | CNY 40.64 | CNY 36.87 | 2.05M |
| 2026-09-11 | CNY 37.30 | -2.15% | CNY 37.94 | CNY 38.10 | CNY 36.30 | 1.13M |
| 2026-09-10 | CNY 38.12 | -3.30% | CNY 39.40 | CNY 39.40 | CNY 37.60 | 1.04M |
| 2026-09-09 | CNY 39.42 | -1.96% | CNY 39.90 | CNY 40.48 | CNY 39.02 | 1.15M |
| 2026-09-08 | CNY 40.21 | +3.85% | CNY 38.33 | CNY 40.58 | CNY 38.20 | 1.65M |
| 2026-09-07 | CNY 38.72 | +1.26% | CNY 38.07 | CNY 39.19 | CNY 38.07 | 1.08M |
| 2026-09-04 | CNY 38.24 | -4.18% | CNY 40.00 | CNY 40.24 | CNY 37.90 | 1.81M |
| 2026-09-03 | CNY 39.91 | -3.37% | CNY 40.81 | CNY 41.33 | CNY 39.24 | 1.97M |
| 2026-09-02 | CNY 41.30 | -0.24% | CNY 40.92 | CNY 41.40 | CNY 38.93 | 3.40M |
| 2026-09-01 | CNY 41.40 | +4.94% | CNY 39.08 | CNY 41.98 | CNY 38.80 | 3.17M |
| 2026-08-31 | CNY 39.45 | -1.87% | CNY 39.38 | CNY 40.20 | CNY 38.60 | 1.51M |
| 2026-08-28 | CNY 40.20 | -3.92% | CNY 41.50 | CNY 41.63 | CNY 40.00 | 1.85M |
| 2026-08-27 | CNY 41.84 | +2.17% | CNY 40.54 | CNY 42.53 | CNY 39.72 | 3.14M |
| 2026-08-26 | CNY 40.95 | -0.12% | CNY 43.00 | CNY 44.28 | CNY 40.37 | 2.92M |
| 2026-08-25 | CNY 41.00 | +2.42% | CNY 39.80 | CNY 41.49 | CNY 38.91 | 2.60M |
| 2026-08-24 | CNY 40.03 | -5.37% | CNY 41.92 | CNY 42.78 | CNY 39.79 | 2.58M |
| 2026-08-21 | CNY 42.30 | -5.69% | CNY 43.00 | CNY 44.98 | CNY 41.90 | 3.69M |
| 2026-08-20 | CNY 44.85 | +8.25% | CNY 43.10 | CNY 46.78 | CNY 42.51 | 5.40M |
| 2026-08-19 | CNY 41.43 | -10.52% | CNY 46.30 | CNY 46.30 | CNY 41.00 | 4.19M |
| 2026-08-18 | CNY 46.30 | -3.92% | CNY 47.49 | CNY 48.09 | CNY 45.45 | 3.72M |
| 2026-08-17 | CNY 48.19 | -3.00% | CNY 49.29 | CNY 49.29 | CNY 46.61 | 4.44M |
| 2026-08-14 | CNY 49.68 | -5.23% | CNY 51.87 | CNY 51.87 | CNY 48.65 | 5.77M |
| 2026-08-13 | CNY 52.42 | +20.01% | CNY 43.25 | CNY 52.42 | CNY 42.65 | 5.95M |
| 2026-08-12 | CNY 43.68 | -5.43% | CNY 46.17 | CNY 46.96 | CNY 43.30 | 4.19M |
| 2026-08-11 | CNY 46.19 | -0.77% | CNY 45.90 | CNY 48.00 | CNY 44.22 | 4.93M |
| 2026-08-10 | CNY 46.55 | +8.51% | CNY 45.00 | CNY 50.68 | CNY 43.90 | 7.12M |
| 2026-08-07 | CNY 42.90 | +20.00% | CNY 35.80 | CNY 42.90 | CNY 35.52 | 3.87M |
| 2026-08-06 | CNY 35.75 | -0.56% | CNY 35.95 | CNY 36.28 | CNY 35.30 | 644.73K |
| 2026-08-05 | CNY 35.95 | +0.76% | CNY 37.31 | CNY 37.31 | CNY 35.10 | 1.11M |
| 2026-08-04 | CNY 35.68 | +5.62% | CNY 34.48 | CNY 36.88 | CNY 33.83 | 1.45M |
| 2026-08-03 | CNY 33.78 | +3.43% | CNY 32.76 | CNY 34.43 | CNY 32.26 | 889.87K |
| 2026-07-31 | CNY 32.66 | +3.16% | CNY 31.91 | CNY 32.85 | CNY 31.91 | 637.37K |
| 2026-07-30 | CNY 31.66 | -2.01% | CNY 31.80 | CNY 32.89 | CNY 31.51 | 760.12K |
| 2026-07-29 | CNY 32.31 | +0.69% | CNY 32.60 | CNY 32.75 | CNY 31.71 | 671.60K |
| 2026-07-28 | CNY 32.09 | -3.60% | CNY 32.70 | CNY 34.16 | CNY 31.98 | 900.97K |
| 2026-07-27 | CNY 33.29 | +3.87% | CNY 31.40 | CNY 34.20 | CNY 31.40 | 924.90K |
| 2026-07-24 | CNY 32.05 | -5.57% | CNY 33.65 | CNY 33.76 | CNY 32.05 | 786.12K |
| 2026-07-23 | CNY 33.94 | -0.53% | CNY 33.54 | CNY 34.61 | CNY 32.91 | 1.09M |
| 2026-07-22 | CNY 34.12 | +1.55% | CNY 33.30 | CNY 36.00 | CNY 33.30 | 1.39M |
| 2026-07-21 | CNY 33.60 | -2.38% | CNY 34.13 | CNY 34.26 | CNY 31.75 | 1.53M |
| 2026-07-20 | CNY 34.42 | +1.27% | CNY 33.80 | CNY 36.00 | CNY 33.26 | 1.66M |
| 2026-07-17 | CNY 33.99 | -13.38% | CNY 38.90 | CNY 38.92 | CNY 33.50 | 2.45M |
| 2026-07-16 | CNY 39.24 | -2.87% | CNY 39.99 | CNY 40.70 | CNY 38.20 | 3.37M |
| 2026-07-15 | CNY 40.40 | +14.61% | CNY 35.65 | CNY 42.30 | CNY 35.65 | 3.60M |
| 2026-07-14 | CNY 35.25 | +0.92% | CNY 34.93 | CNY 35.51 | CNY 32.90 | 1.00M |
| 2026-07-13 | CNY 34.93 | -3.77% | CNY 36.32 | CNY 36.40 | CNY 34.60 | 893.12K |
| 2026-07-10 | CNY 36.30 | +3.80% | CNY 34.96 | CNY 37.06 | CNY 34.35 | 1.34M |
| 2026-07-09 | CNY 34.97 | +1.69% | CNY 33.70 | CNY 35.67 | CNY 33.70 | 913.90K |
| 2026-07-08 | CNY 34.39 | -4.47% | CNY 36.24 | CNY 36.39 | CNY 34.05 | 1.01M |
| 2026-07-07 | CNY 36.00 | -5.51% | CNY 37.40 | CNY 38.28 | CNY 35.89 | 1.18M |
| 2026-07-06 | CNY 38.10 | +4.35% | CNY 36.51 | CNY 38.10 | CNY 36.02 | 1.73M |
| 2026-07-03 | CNY 36.51 | +1.76% | CNY 36.08 | CNY 37.36 | CNY 34.89 | 1.63M |
| 2026-07-02 | CNY 35.88 | +0.50% | CNY 35.19 | CNY 37.73 | CNY 35.19 | 1.56M |
| 2026-07-01 | CNY 35.70 | +3.21% | CNY 34.76 | CNY 36.20 | CNY 33.00 | 1.81M |
| 2026-06-30 | CNY 34.59 | -2.18% | CNY 35.87 | CNY 35.87 | CNY 33.52 | 1.57M |
| 2026-06-29 | CNY 35.36 | +12.22% | CNY 31.47 | CNY 35.37 | CNY 30.79 | 1.67M |
| 2026-06-26 | CNY 31.51 | -2.69% | CNY 32.03 | CNY 32.33 | CNY 31.35 | 801.21K |
| 2026-06-25 | CNY 32.38 | -5.38% | CNY 33.81 | CNY 33.81 | CNY 31.84 | 1.29M |
| 2026-06-24 | CNY 34.22 | +3.95% | CNY 32.91 | CNY 34.51 | CNY 32.41 | 1.46M |
| 2026-06-23 | CNY 32.92 | +3.88% | CNY 31.57 | CNY 33.66 | CNY 31.41 | 897.43K |
| 2026-06-22 | CNY 31.69 | -0.50% | CNY 31.57 | CNY 31.92 | CNY 30.36 | 740.54K |
| 2026-06-18 | CNY 31.85 | +2.28% | CNY 31.45 | CNY 32.87 | CNY 30.76 | 859.56K |
| 2026-06-17 | CNY 31.14 | -2.23% | CNY 32.33 | CNY 32.33 | CNY 31.06 | 416.98K |
| 2026-06-16 | CNY 31.85 | +0.16% | CNY 31.49 | CNY 32.17 | CNY 31.01 | 428.03K |
| 2026-06-15 | CNY 31.80 | -0.72% | CNY 32.26 | CNY 33.08 | CNY 31.40 | 627.92K |
| 2026-06-12 | CNY 32.03 | +1.49% | CNY 31.61 | CNY 32.26 | CNY 31.29 | 423.50K |
| 2026-06-11 | CNY 31.56 | -1.13% | CNY 32.20 | CNY 32.20 | CNY 30.81 | 396.74K |
| 2026-06-10 | CNY 31.92 | -1.72% | CNY 32.85 | CNY 32.85 | CNY 31.23 | 364.69K |
| 2026-06-09 | CNY 32.48 | +1.34% | CNY 32.26 | CNY 32.70 | CNY 31.71 | 484.25K |
| 2026-06-08 | CNY 32.05 | -3.81% | CNY 33.16 | CNY 33.28 | CNY 31.30 | 663.38K |
| 2026-06-05 | CNY 33.32 | +0.48% | CNY 33.25 | CNY 33.85 | CNY 32.53 | 502.28K |
| 2026-06-04 | CNY 33.16 | -2.81% | CNY 34.12 | CNY 34.13 | CNY 32.91 | 589.78K |
| 2026-06-03 | CNY 34.12 | -1.87% | CNY 34.64 | CNY 34.82 | CNY 33.80 | 585.03K |
| 2026-06-02 | CNY 34.77 | -2.39% | CNY 35.62 | CNY 35.80 | CNY 34.45 | 407.87K |
| 2026-06-01 | CNY 35.62 | +1.11% | CNY 35.61 | CNY 35.97 | CNY 35.15 | 380.87K |
| 2026-05-29 | CNY 35.23 | -2.36% | CNY 36.08 | CNY 36.38 | CNY 35.01 | 487.07K |
| 2026-05-28 | CNY 36.08 | -0.63% | CNY 36.09 | CNY 36.56 | CNY 35.30 | 497.63K |
| 2026-05-27 | CNY 36.31 | -2.26% | CNY 37.07 | CNY 37.97 | CNY 35.66 | 623.90K |
| 2026-05-26 | CNY 37.15 | -2.49% | CNY 38.32 | CNY 38.32 | CNY 36.88 | 527.97K |