Bloomage Biotechnology Corporation Limited Class A 688363
SSE · China · Process Industries
CNY 34.81+0.71 (+2.08%)
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 34.81 | +2.08% | CNY 34.14 | CNY 35.13 | CNY 34.13 | 3.70M |
| 2026-09-29 | CNY 34.10 | -0.58% | CNY 34.30 | CNY 34.92 | CNY 34.07 | 2.65M |
| 2026-09-28 | CNY 34.30 | -1.15% | CNY 34.70 | CNY 35.10 | CNY 34.23 | 2.09M |
| 2026-09-24 | CNY 34.70 | -1.00% | CNY 35.05 | CNY 35.52 | CNY 34.61 | 2.40M |
| 2026-09-23 | CNY 35.05 | +0.11% | CNY 35.00 | CNY 35.61 | CNY 34.89 | 2.74M |
| 2026-09-22 | CNY 35.01 | -0.68% | CNY 35.00 | CNY 35.35 | CNY 34.83 | 3.17M |
| 2026-09-21 | CNY 35.25 | +2.32% | CNY 34.35 | CNY 35.30 | CNY 34.22 | 4.26M |
| 2026-09-18 | CNY 34.45 | +0.91% | CNY 34.33 | CNY 34.65 | CNY 34.17 | 2.12M |
| 2026-09-17 | CNY 34.14 | -0.06% | CNY 34.16 | CNY 34.47 | CNY 33.91 | 1.15M |
| 2026-09-16 | CNY 34.16 | +0.56% | CNY 33.93 | CNY 34.28 | CNY 33.55 | 1.32M |
| 2026-09-15 | CNY 33.97 | -0.53% | CNY 34.10 | CNY 34.21 | CNY 33.81 | 1.18M |
| 2026-09-14 | CNY 34.15 | +0.71% | CNY 33.80 | CNY 34.18 | CNY 33.76 | 1.30M |
| 2026-09-11 | CNY 33.91 | -1.74% | CNY 34.48 | CNY 34.48 | CNY 33.82 | 2.01M |
| 2026-09-10 | CNY 34.51 | -0.63% | CNY 34.70 | CNY 34.70 | CNY 34.21 | 1.42M |
| 2026-09-09 | CNY 34.73 | -1.67% | CNY 35.35 | CNY 35.35 | CNY 34.70 | 2.31M |
| 2026-09-08 | CNY 35.32 | +0.43% | CNY 35.17 | CNY 35.57 | CNY 34.77 | 2.06M |
| 2026-09-07 | CNY 35.17 | -0.03% | CNY 35.17 | CNY 35.46 | CNY 34.90 | 1.79M |
| 2026-09-04 | CNY 35.18 | +0.60% | CNY 35.10 | CNY 35.59 | CNY 35.02 | 2.29M |
| 2026-09-03 | CNY 34.97 | -1.21% | CNY 35.40 | CNY 35.60 | CNY 34.83 | 2.20M |
| 2026-09-02 | CNY 35.40 | -0.76% | CNY 35.62 | CNY 35.62 | CNY 35.03 | 1.98M |
| 2026-09-01 | CNY 35.67 | +0.28% | CNY 35.50 | CNY 35.93 | CNY 35.50 | 2.20M |
| 2026-08-31 | CNY 35.57 | -1.60% | CNY 35.90 | CNY 36.15 | CNY 35.38 | 2.23M |
| 2026-08-28 | CNY 36.15 | +0.56% | CNY 35.99 | CNY 36.58 | CNY 35.92 | 2.27M |
| 2026-08-27 | CNY 35.95 | -0.91% | CNY 36.00 | CNY 36.27 | CNY 35.50 | 2.26M |
| 2026-08-26 | CNY 36.28 | +0.55% | CNY 35.99 | CNY 36.77 | CNY 35.88 | 2.27M |
| 2026-08-25 | CNY 36.08 | +2.12% | CNY 35.30 | CNY 36.14 | CNY 35.30 | 2.18M |
| 2026-08-24 | CNY 35.33 | -2.89% | CNY 36.32 | CNY 36.52 | CNY 35.21 | 2.71M |
| 2026-08-21 | CNY 36.38 | -1.73% | CNY 36.63 | CNY 36.63 | CNY 36.00 | 3.15M |
| 2026-08-20 | CNY 37.02 | +3.76% | CNY 36.14 | CNY 37.89 | CNY 36.14 | 5.54M |
| 2026-08-19 | CNY 35.68 | -2.51% | CNY 36.56 | CNY 36.82 | CNY 35.50 | 2.84M |
| 2026-08-18 | CNY 36.60 | -1.00% | CNY 36.80 | CNY 37.07 | CNY 36.22 | 2.83M |
| 2026-08-17 | CNY 36.97 | -1.28% | CNY 37.20 | CNY 37.43 | CNY 36.51 | 2.95M |
| 2026-08-14 | CNY 37.45 | -2.90% | CNY 38.40 | CNY 38.52 | CNY 37.38 | 3.69M |
| 2026-08-13 | CNY 38.57 | +0.34% | CNY 38.26 | CNY 39.39 | CNY 38.10 | 4.28M |
| 2026-08-12 | CNY 38.44 | -0.39% | CNY 38.58 | CNY 39.17 | CNY 38.36 | 2.98M |
| 2026-08-11 | CNY 38.59 | -0.85% | CNY 38.81 | CNY 38.99 | CNY 38.35 | 3.16M |
| 2026-08-10 | CNY 38.92 | +0.41% | CNY 38.51 | CNY 39.26 | CNY 38.24 | 4.06M |
| 2026-08-07 | CNY 38.76 | +1.79% | CNY 38.08 | CNY 38.83 | CNY 37.71 | 4.11M |
| 2026-08-06 | CNY 38.08 | -2.56% | CNY 39.08 | CNY 39.08 | CNY 37.87 | 3.98M |
| 2026-08-05 | CNY 39.08 | +0.08% | CNY 38.83 | CNY 39.08 | CNY 38.40 | 4.23M |
| 2026-08-04 | CNY 39.05 | -0.10% | CNY 39.01 | CNY 39.30 | CNY 38.70 | 4.21M |
| 2026-08-03 | CNY 39.09 | -2.35% | CNY 39.89 | CNY 39.99 | CNY 39.01 | 4.66M |
| 2026-07-31 | CNY 40.03 | +2.90% | CNY 38.00 | CNY 40.27 | CNY 37.99 | 8.55M |
| 2026-07-30 | CNY 38.90 | +2.75% | CNY 39.10 | CNY 40.74 | CNY 38.90 | 10.97M |
| 2026-07-29 | CNY 37.86 | +1.80% | CNY 37.28 | CNY 37.98 | CNY 37.11 | 4.16M |
| 2026-07-28 | CNY 37.19 | -0.96% | CNY 37.13 | CNY 37.69 | CNY 36.79 | 3.12M |
| 2026-07-27 | CNY 37.55 | +3.36% | CNY 36.18 | CNY 37.68 | CNY 36.01 | 5.01M |
| 2026-07-24 | CNY 36.33 | -5.14% | CNY 37.98 | CNY 38.07 | CNY 36.25 | 6.41M |
| 2026-07-23 | CNY 38.30 | -1.29% | CNY 38.38 | CNY 38.42 | CNY 37.68 | 5.03M |
| 2026-07-22 | CNY 38.80 | +5.26% | CNY 36.66 | CNY 39.44 | CNY 36.06 | 10.64M |
| 2026-07-21 | CNY 36.86 | +0.55% | CNY 36.58 | CNY 37.17 | CNY 36.25 | 5.13M |
| 2026-07-20 | CNY 36.66 | +1.30% | CNY 35.71 | CNY 36.90 | CNY 35.54 | 5.28M |
| 2026-07-17 | CNY 36.19 | -3.13% | CNY 37.01 | CNY 37.75 | CNY 35.52 | 6.67M |
| 2026-07-16 | CNY 37.36 | +2.50% | CNY 36.39 | CNY 37.56 | CNY 35.79 | 7.79M |
| 2026-07-15 | CNY 36.45 | +6.08% | CNY 34.02 | CNY 36.71 | CNY 34.00 | 7.01M |
| 2026-07-14 | CNY 34.36 | +0.53% | CNY 34.50 | CNY 34.85 | CNY 34.12 | 2.99M |
| 2026-07-13 | CNY 34.18 | -4.28% | CNY 35.36 | CNY 35.53 | CNY 34.03 | 3.99M |
| 2026-07-10 | CNY 35.71 | +2.17% | CNY 34.95 | CNY 36.16 | CNY 34.13 | 3.95M |
| 2026-07-09 | CNY 34.95 | -0.09% | CNY 34.84 | CNY 35.37 | CNY 34.46 | 2.33M |
| 2026-07-08 | CNY 34.98 | +0.75% | CNY 34.74 | CNY 35.38 | CNY 34.62 | 2.03M |
| 2026-07-07 | CNY 34.72 | -4.30% | CNY 36.03 | CNY 36.28 | CNY 34.69 | 3.13M |
| 2026-07-06 | CNY 36.28 | -2.79% | CNY 37.50 | CNY 37.50 | CNY 36.12 | 4.11M |
| 2026-07-03 | CNY 37.32 | +2.27% | CNY 36.34 | CNY 37.45 | CNY 36.30 | 3.40M |
| 2026-07-02 | CNY 36.49 | -0.03% | CNY 36.60 | CNY 37.13 | CNY 36.15 | 3.24M |
| 2026-07-01 | CNY 36.50 | +2.04% | CNY 35.50 | CNY 36.76 | CNY 35.08 | 3.58M |
| 2026-06-30 | CNY 35.77 | -1.60% | CNY 36.00 | CNY 36.36 | CNY 35.16 | 3.06M |
| 2026-06-29 | CNY 36.35 | +7.16% | CNY 33.88 | CNY 36.58 | CNY 33.15 | 4.94M |
| 2026-06-26 | CNY 33.92 | -4.80% | CNY 35.59 | CNY 35.88 | CNY 33.92 | 2.51M |
| 2026-06-25 | CNY 35.63 | -0.28% | CNY 35.73 | CNY 36.07 | CNY 34.47 | 3.33M |
| 2026-06-24 | CNY 35.73 | -2.67% | CNY 36.52 | CNY 36.94 | CNY 35.52 | 2.79M |
| 2026-06-23 | CNY 36.71 | +2.48% | CNY 35.53 | CNY 37.17 | CNY 35.50 | 3.41M |
| 2026-06-22 | CNY 35.82 | +1.04% | CNY 35.45 | CNY 35.89 | CNY 34.10 | 2.99M |
| 2026-06-18 | CNY 35.45 | -1.25% | CNY 35.97 | CNY 36.24 | CNY 35.29 | 2.18M |
| 2026-06-17 | CNY 35.90 | -0.83% | CNY 35.91 | CNY 36.19 | CNY 35.40 | 2.08M |
| 2026-06-16 | CNY 36.20 | -0.25% | CNY 36.11 | CNY 36.80 | CNY 35.66 | 3.38M |
| 2026-06-15 | CNY 36.29 | -2.45% | CNY 36.82 | CNY 37.42 | CNY 35.95 | 4.30M |
| 2026-06-12 | CNY 37.20 | +7.20% | CNY 34.52 | CNY 37.71 | CNY 34.35 | 8.53M |
| 2026-06-11 | CNY 34.70 | +2.81% | CNY 33.65 | CNY 34.78 | CNY 33.53 | 4.18M |
| 2026-06-10 | CNY 33.75 | +0.75% | CNY 33.15 | CNY 33.87 | CNY 32.92 | 2.93M |
| 2026-06-09 | CNY 33.50 | +0.09% | CNY 33.90 | CNY 33.90 | CNY 33.24 | 2.19M |
| 2026-06-08 | CNY 33.47 | -3.90% | CNY 34.25 | CNY 34.83 | CNY 33.15 | 3.16M |
| 2026-06-05 | CNY 34.83 | +0.66% | CNY 34.87 | CNY 35.66 | CNY 34.71 | 3.08M |
| 2026-06-04 | CNY 34.60 | -2.18% | CNY 35.65 | CNY 35.68 | CNY 34.49 | 2.98M |
| 2026-06-03 | CNY 35.37 | -2.56% | CNY 36.30 | CNY 36.30 | CNY 35.34 | 2.94M |
| 2026-06-02 | CNY 36.30 | -2.16% | CNY 36.81 | CNY 37.10 | CNY 36.13 | 2.70M |
| 2026-06-01 | CNY 37.10 | +0.87% | CNY 36.47 | CNY 37.16 | CNY 36.06 | 4.33M |
| 2026-05-29 | CNY 36.78 | +3.34% | CNY 35.64 | CNY 37.30 | CNY 35.33 | 5.51M |
| 2026-05-28 | CNY 35.59 | -2.49% | CNY 36.50 | CNY 36.63 | CNY 35.22 | 3.52M |
| 2026-05-27 | CNY 36.50 | -0.92% | CNY 36.85 | CNY 37.26 | CNY 35.85 | 4.22M |
| 2026-05-26 | CNY 36.84 | -2.49% | CNY 37.99 | CNY 37.99 | CNY 36.45 | 3.37M |