Chongqing Genrix Biopharmaceutical Co., Ltd. Class A 688443
SSE · China · Health Technology
CNY 25.30+1.16 (+4.81%)
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 25.30 | +4.81% | CNY 24.29 | CNY 25.62 | CNY 24.14 | 5.60M |
| 2026-09-29 | CNY 24.14 | -0.41% | CNY 24.25 | CNY 24.87 | CNY 23.92 | 2.65M |
| 2026-09-28 | CNY 24.24 | -1.50% | CNY 24.73 | CNY 24.89 | CNY 24.00 | 3.40M |
| 2026-09-24 | CNY 24.61 | -3.45% | CNY 25.36 | CNY 25.64 | CNY 24.57 | 4.41M |
| 2026-09-23 | CNY 25.49 | +1.19% | CNY 25.10 | CNY 25.93 | CNY 25.00 | 4.34M |
| 2026-09-22 | CNY 25.19 | +2.77% | CNY 24.57 | CNY 25.25 | CNY 24.33 | 5.52M |
| 2026-09-21 | CNY 24.51 | +7.03% | CNY 23.13 | CNY 24.58 | CNY 23.05 | 5.26M |
| 2026-09-18 | CNY 22.90 | +1.96% | CNY 22.57 | CNY 23.41 | CNY 22.57 | 2.56M |
| 2026-09-17 | CNY 22.46 | +0.72% | CNY 22.28 | CNY 22.58 | CNY 22.23 | 1.96M |
| 2026-09-16 | CNY 22.30 | +0.50% | CNY 22.16 | CNY 22.40 | CNY 21.92 | 1.73M |
| 2026-09-15 | CNY 22.19 | -1.16% | CNY 22.53 | CNY 22.53 | CNY 22.06 | 1.21M |
| 2026-09-14 | CNY 22.45 | +2.56% | CNY 21.89 | CNY 22.53 | CNY 21.66 | 1.71M |
| 2026-09-11 | CNY 21.89 | -2.15% | CNY 22.49 | CNY 22.49 | CNY 21.64 | 1.92M |
| 2026-09-10 | CNY 22.37 | -0.89% | CNY 22.46 | CNY 22.62 | CNY 21.92 | 2.81M |
| 2026-09-09 | CNY 22.57 | -2.00% | CNY 22.91 | CNY 23.09 | CNY 22.57 | 2.02M |
| 2026-09-08 | CNY 23.03 | +0.26% | CNY 22.98 | CNY 23.24 | CNY 22.66 | 2.01M |
| 2026-09-07 | CNY 22.97 | -1.20% | CNY 23.26 | CNY 23.28 | CNY 22.96 | 2.41M |
| 2026-09-04 | CNY 23.25 | -1.23% | CNY 23.61 | CNY 23.80 | CNY 23.15 | 2.87M |
| 2026-09-03 | CNY 23.54 | +1.95% | CNY 23.05 | CNY 23.76 | CNY 22.94 | 3.16M |
| 2026-09-02 | CNY 23.09 | +0.39% | CNY 23.00 | CNY 23.41 | CNY 22.64 | 3.11M |
| 2026-09-01 | CNY 23.00 | -2.87% | CNY 23.60 | CNY 23.67 | CNY 22.93 | 4.71M |
| 2026-08-31 | CNY 23.68 | -2.23% | CNY 23.88 | CNY 24.60 | CNY 23.58 | 3.53M |
| 2026-08-28 | CNY 24.22 | -2.34% | CNY 25.72 | CNY 26.50 | CNY 24.13 | 5.20M |
| 2026-08-27 | CNY 24.80 | +0.32% | CNY 24.74 | CNY 24.93 | CNY 24.11 | 3.57M |
| 2026-08-26 | CNY 24.72 | +0.16% | CNY 24.64 | CNY 25.65 | CNY 24.40 | 3.10M |
| 2026-08-25 | CNY 24.68 | +0.33% | CNY 24.44 | CNY 24.86 | CNY 24.00 | 4.01M |
| 2026-08-24 | CNY 24.60 | -5.20% | CNY 25.83 | CNY 26.35 | CNY 24.44 | 4.39M |
| 2026-08-21 | CNY 25.95 | -3.10% | CNY 26.28 | CNY 26.75 | CNY 25.77 | 4.62M |
| 2026-08-20 | CNY 26.78 | +3.48% | CNY 26.96 | CNY 27.70 | CNY 26.36 | 6.59M |
| 2026-08-19 | CNY 25.88 | -2.12% | CNY 26.31 | CNY 26.77 | CNY 25.57 | 4.33M |
| 2026-08-18 | CNY 26.44 | +1.11% | CNY 26.45 | CNY 27.15 | CNY 26.20 | 5.01M |
| 2026-08-17 | CNY 26.15 | -0.80% | CNY 26.16 | CNY 26.59 | CNY 25.74 | 2.84M |
| 2026-08-14 | CNY 26.36 | -1.49% | CNY 26.80 | CNY 27.07 | CNY 26.03 | 3.76M |
| 2026-08-13 | CNY 26.76 | +2.80% | CNY 26.16 | CNY 27.70 | CNY 25.67 | 5.67M |
| 2026-08-12 | CNY 26.03 | -1.14% | CNY 26.25 | CNY 27.05 | CNY 25.81 | 4.50M |
| 2026-08-11 | CNY 26.33 | +6.21% | CNY 24.60 | CNY 27.24 | CNY 24.50 | 7.75M |
| 2026-08-10 | CNY 24.79 | +0.61% | CNY 24.83 | CNY 25.53 | CNY 24.44 | 4.99M |
| 2026-08-07 | CNY 24.64 | +7.41% | CNY 22.73 | CNY 24.75 | CNY 22.73 | 6.52M |
| 2026-08-06 | CNY 22.94 | -2.05% | CNY 23.31 | CNY 23.52 | CNY 22.78 | 3.65M |
| 2026-08-05 | CNY 23.42 | +1.17% | CNY 22.81 | CNY 23.89 | CNY 22.81 | 3.38M |
| 2026-08-04 | CNY 23.15 | +2.30% | CNY 22.83 | CNY 23.37 | CNY 22.69 | 4.17M |
| 2026-08-03 | CNY 22.63 | +1.85% | CNY 22.24 | CNY 23.10 | CNY 22.10 | 3.81M |
| 2026-07-31 | CNY 22.22 | +0.54% | CNY 22.53 | CNY 22.90 | CNY 22.22 | 3.24M |
| 2026-07-30 | CNY 22.10 | -4.25% | CNY 23.00 | CNY 23.43 | CNY 22.00 | 4.18M |
| 2026-07-29 | CNY 23.08 | +0.52% | CNY 23.13 | CNY 23.35 | CNY 22.68 | 3.16M |
| 2026-07-28 | CNY 22.96 | -3.53% | CNY 23.60 | CNY 23.78 | CNY 22.80 | 3.25M |
| 2026-07-27 | CNY 23.80 | +1.93% | CNY 23.44 | CNY 24.50 | CNY 23.30 | 4.12M |
| 2026-07-24 | CNY 23.35 | -4.30% | CNY 24.38 | CNY 24.53 | CNY 23.30 | 3.10M |
| 2026-07-23 | CNY 24.40 | -1.73% | CNY 24.83 | CNY 25.50 | CNY 24.25 | 3.19M |
| 2026-07-22 | CNY 24.83 | -0.80% | CNY 24.70 | CNY 25.96 | CNY 24.63 | 4.34M |
| 2026-07-21 | CNY 25.03 | +0.81% | CNY 24.84 | CNY 25.18 | CNY 23.98 | 5.00M |
| 2026-07-20 | CNY 24.83 | +4.64% | CNY 23.88 | CNY 25.76 | CNY 23.50 | 6.27M |
| 2026-07-17 | CNY 23.73 | -8.20% | CNY 25.86 | CNY 25.87 | CNY 23.73 | 5.34M |
| 2026-07-16 | CNY 25.85 | +1.17% | CNY 25.40 | CNY 26.39 | CNY 24.75 | 5.51M |
| 2026-07-15 | CNY 25.55 | +2.08% | CNY 24.65 | CNY 26.25 | CNY 24.65 | 6.08M |
| 2026-07-14 | CNY 25.03 | +3.82% | CNY 24.32 | CNY 25.11 | CNY 23.55 | 4.85M |
| 2026-07-13 | CNY 24.11 | -2.35% | CNY 24.56 | CNY 25.12 | CNY 23.87 | 4.48M |
| 2026-07-10 | CNY 24.69 | +3.26% | CNY 23.77 | CNY 25.76 | CNY 23.30 | 4.95M |
| 2026-07-09 | CNY 23.91 | -0.13% | CNY 23.51 | CNY 24.79 | CNY 23.50 | 4.23M |
| 2026-07-08 | CNY 23.94 | -4.62% | CNY 25.25 | CNY 25.45 | CNY 23.90 | 4.82M |
| 2026-07-07 | CNY 25.10 | -1.72% | CNY 25.72 | CNY 25.72 | CNY 24.51 | 5.00M |
| 2026-07-06 | CNY 25.54 | +1.35% | CNY 25.20 | CNY 26.68 | CNY 24.26 | 8.99M |
| 2026-07-03 | CNY 25.20 | +5.31% | CNY 23.86 | CNY 25.33 | CNY 23.86 | 8.25M |
| 2026-07-02 | CNY 23.93 | -1.44% | CNY 24.10 | CNY 25.26 | CNY 23.83 | 6.84M |
| 2026-07-01 | CNY 24.28 | +4.43% | CNY 22.86 | CNY 24.40 | CNY 22.02 | 7.78M |
| 2026-06-30 | CNY 23.25 | -0.56% | CNY 23.49 | CNY 23.79 | CNY 22.93 | 5.70M |
| 2026-06-29 | CNY 23.38 | +9.10% | CNY 21.00 | CNY 23.49 | CNY 21.00 | 7.88M |
| 2026-06-26 | CNY 21.43 | -3.34% | CNY 21.95 | CNY 22.10 | CNY 21.10 | 5.03M |
| 2026-06-25 | CNY 22.17 | -0.94% | CNY 22.25 | CNY 22.45 | CNY 21.31 | 5.91M |
| 2026-06-24 | CNY 22.38 | -1.80% | CNY 23.35 | CNY 23.38 | CNY 22.19 | 6.37M |
| 2026-06-23 | CNY 22.79 | +7.05% | CNY 21.30 | CNY 23.42 | CNY 21.05 | 8.96M |
| 2026-06-22 | CNY 21.29 | -2.56% | CNY 21.69 | CNY 21.80 | CNY 20.07 | 6.87M |
| 2026-06-18 | CNY 21.85 | +5.00% | CNY 20.70 | CNY 22.71 | CNY 20.39 | 6.01M |
| 2026-06-17 | CNY 20.81 | -1.75% | CNY 21.18 | CNY 21.19 | CNY 20.78 | 2.93M |
| 2026-06-16 | CNY 21.18 | -2.26% | CNY 21.68 | CNY 21.68 | CNY 21.09 | 3.11M |
| 2026-06-15 | CNY 21.67 | -2.87% | CNY 22.29 | CNY 22.56 | CNY 21.60 | 3.63M |
| 2026-06-12 | CNY 22.31 | -0.49% | CNY 22.50 | CNY 22.92 | CNY 21.92 | 5.11M |
| 2026-06-11 | CNY 22.42 | +3.80% | CNY 21.73 | CNY 22.47 | CNY 21.10 | 4.83M |
| 2026-06-10 | CNY 21.60 | 0.00% | CNY 21.47 | CNY 21.79 | CNY 20.80 | 4.07M |
| 2026-06-09 | CNY 21.60 | -0.09% | CNY 21.99 | CNY 22.23 | CNY 21.35 | 4.19M |
| 2026-06-08 | CNY 21.62 | -3.95% | CNY 22.54 | CNY 22.95 | CNY 21.11 | 5.56M |
| 2026-06-05 | CNY 22.51 | -2.09% | CNY 23.15 | CNY 23.35 | CNY 22.48 | 4.02M |
| 2026-06-04 | CNY 22.99 | -3.40% | CNY 23.83 | CNY 23.95 | CNY 22.80 | 4.99M |
| 2026-06-03 | CNY 23.80 | -1.04% | CNY 23.76 | CNY 24.25 | CNY 23.61 | 4.75M |
| 2026-06-02 | CNY 24.05 | -2.99% | CNY 24.75 | CNY 24.83 | CNY 23.81 | 5.01M |
| 2026-06-01 | CNY 24.79 | -7.50% | CNY 26.26 | CNY 26.88 | CNY 24.55 | 9.73M |
| 2026-05-29 | CNY 26.80 | -9.18% | CNY 31.27 | CNY 31.28 | CNY 26.53 | 13.15M |
| 2026-05-28 | CNY 29.51 | -0.81% | CNY 29.78 | CNY 30.65 | CNY 29.23 | 3.61M |
| 2026-05-27 | CNY 29.75 | -2.11% | CNY 30.12 | CNY 30.75 | CNY 29.59 | 4.28M |
| 2026-05-26 | CNY 30.39 | +1.88% | CNY 29.60 | CNY 31.29 | CNY 29.23 | 5.05M |