688505 Historical data - Shanghai Fudan Zhangjiang Bio Pharmaceutical Co. Ltd. Class A | Makkler

688505 Historical data - Shanghai Fudan Zhangjiang Bio Pharmaceutical Co. Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 8.55	+3.89%	CNY 8.30	CNY 8.67	CNY 8.21	12.61M
2026-09-29	CNY 8.23	-0.60%	CNY 8.28	CNY 8.41	CNY 8.12	6.70M
2026-09-28	CNY 8.28	-0.96%	CNY 8.36	CNY 8.51	CNY 8.21	8.45M
2026-09-24	CNY 8.36	-2.34%	CNY 8.56	CNY 8.66	CNY 8.34	11.96M
2026-09-23	CNY 8.56	+0.94%	CNY 8.43	CNY 8.71	CNY 8.39	15.00M
2026-09-22	CNY 8.48	+3.54%	CNY 8.14	CNY 8.60	CNY 8.08	16.86M
2026-09-21	CNY 8.19	+5.95%	CNY 7.80	CNY 8.27	CNY 7.77	13.98M
2026-09-18	CNY 7.73	+1.31%	CNY 7.70	CNY 7.97	CNY 7.62	8.01M
2026-09-17	CNY 7.63	+1.46%	CNY 7.50	CNY 7.70	CNY 7.46	4.96M
2026-09-16	CNY 7.52	+1.08%	CNY 7.40	CNY 7.54	CNY 7.37	3.36M
2026-09-15	CNY 7.44	-2.23%	CNY 7.61	CNY 7.64	CNY 7.41	3.31M
2026-09-14	CNY 7.61	+1.47%	CNY 7.45	CNY 7.67	CNY 7.45	3.55M
2026-09-11	CNY 7.50	-1.96%	CNY 7.60	CNY 7.67	CNY 7.37	4.89M
2026-09-10	CNY 7.65	-1.92%	CNY 7.80	CNY 7.80	CNY 7.60	4.14M
2026-09-09	CNY 7.80	-1.64%	CNY 7.91	CNY 7.95	CNY 7.78	4.28M
2026-09-08	CNY 7.93	+1.15%	CNY 7.88	CNY 7.96	CNY 7.76	5.03M
2026-09-07	CNY 7.84	-1.38%	CNY 7.92	CNY 7.94	CNY 7.81	5.10M
2026-09-04	CNY 7.95	-0.87%	CNY 8.06	CNY 8.12	CNY 7.88	5.86M
2026-09-03	CNY 8.02	-0.50%	CNY 8.06	CNY 8.14	CNY 7.97	4.30M
2026-09-02	CNY 8.06	-3.01%	CNY 8.26	CNY 8.31	CNY 8.03	6.25M
2026-09-01	CNY 8.31	+2.72%	CNY 8.05	CNY 8.37	CNY 8.05	10.05M
2026-08-31	CNY 8.09	-1.22%	CNY 8.17	CNY 8.17	CNY 7.93	7.23M
2026-08-28	CNY 8.19	-1.80%	CNY 8.33	CNY 8.34	CNY 8.16	6.92M
2026-08-27	CNY 8.34	+0.24%	CNY 8.25	CNY 8.40	CNY 8.19	7.07M
2026-08-26	CNY 8.32	-2.35%	CNY 8.52	CNY 8.65	CNY 8.24	9.61M
2026-08-25	CNY 8.52	+1.67%	CNY 8.34	CNY 8.58	CNY 8.16	10.76M
2026-08-24	CNY 8.38	-3.01%	CNY 8.56	CNY 8.65	CNY 8.30	15.74M
2026-08-21	CNY 8.64	-2.37%	CNY 8.73	CNY 8.82	CNY 8.49	16.79M
2026-08-20	CNY 8.85	+4.00%	CNY 8.88	CNY 9.10	CNY 8.66	25.90M
2026-08-19	CNY 8.51	-1.96%	CNY 8.55	CNY 8.90	CNY 8.44	15.77M
2026-08-18	CNY 8.68	-3.02%	CNY 8.88	CNY 8.89	CNY 8.41	21.30M
2026-08-17	CNY 8.95	+4.43%	CNY 8.50	CNY 9.05	CNY 8.48	37.29M
2026-08-14	CNY 8.57	+2.02%	CNY 8.37	CNY 8.83	CNY 8.20	26.47M
2026-08-13	CNY 8.40	+5.93%	CNY 7.93	CNY 8.57	CNY 7.81	23.36M
2026-08-12	CNY 7.93	-0.25%	CNY 7.99	CNY 8.08	CNY 7.90	5.13M
2026-08-11	CNY 7.95	+0.13%	CNY 7.86	CNY 8.09	CNY 7.86	6.95M
2026-08-10	CNY 7.94	+0.51%	CNY 8.00	CNY 8.17	CNY 7.88	10.79M
2026-08-07	CNY 7.90	+6.47%	CNY 7.41	CNY 7.92	CNY 7.39	13.32M
2026-08-06	CNY 7.42	-1.07%	CNY 7.43	CNY 7.54	CNY 7.36	4.08M
2026-08-05	CNY 7.50	0.00%	CNY 7.44	CNY 7.66	CNY 7.44	5.44M
2026-08-04	CNY 7.50	+2.46%	CNY 7.30	CNY 7.52	CNY 7.30	5.43M
2026-08-03	CNY 7.32	+0.55%	CNY 7.28	CNY 7.37	CNY 7.24	3.44M
2026-07-31	CNY 7.28	+1.96%	CNY 7.22	CNY 7.33	CNY 7.16	5.11M
2026-07-30	CNY 7.14	-1.11%	CNY 7.19	CNY 7.30	CNY 7.07	5.95M
2026-07-29	CNY 7.22	+0.84%	CNY 7.19	CNY 7.28	CNY 7.09	4.90M
2026-07-28	CNY 7.16	-1.10%	CNY 7.16	CNY 7.31	CNY 7.13	3.97M
2026-07-27	CNY 7.24	+2.40%	CNY 7.01	CNY 7.31	CNY 6.98	6.05M
2026-07-24	CNY 7.07	-3.68%	CNY 7.30	CNY 7.36	CNY 7.06	5.23M
2026-07-23	CNY 7.34	+0.14%	CNY 7.25	CNY 7.38	CNY 7.12	6.46M
2026-07-22	CNY 7.33	-1.61%	CNY 7.30	CNY 7.61	CNY 7.24	6.98M
2026-07-21	CNY 7.45	-1.84%	CNY 7.57	CNY 7.57	CNY 7.13	10.91M
2026-07-20	CNY 7.59	+1.61%	CNY 7.44	CNY 7.72	CNY 7.37	11.22M
2026-07-17	CNY 7.47	-6.27%	CNY 8.00	CNY 8.00	CNY 7.40	14.49M
2026-07-16	CNY 7.97	-1.24%	CNY 7.99	CNY 8.15	CNY 7.83	10.11M
2026-07-15	CNY 8.07	+1.13%	CNY 7.92	CNY 8.24	CNY 7.87	15.01M
2026-07-14	CNY 7.98	+4.31%	CNY 7.67	CNY 7.98	CNY 7.48	11.74M
2026-07-13	CNY 7.65	-1.42%	CNY 7.78	CNY 7.85	CNY 7.60	7.59M
2026-07-10	CNY 7.76	+2.92%	CNY 7.54	CNY 7.96	CNY 7.36	11.44M
2026-07-09	CNY 7.54	+0.80%	CNY 7.45	CNY 7.68	CNY 7.36	5.39M
2026-07-08	CNY 7.48	-1.45%	CNY 7.57	CNY 7.70	CNY 7.39	6.26M
2026-07-07	CNY 7.59	-3.44%	CNY 7.86	CNY 7.86	CNY 7.54	7.65M
2026-07-06	CNY 7.86	+1.03%	CNY 7.70	CNY 7.98	CNY 7.70	11.17M
2026-07-03	CNY 7.78	+0.78%	CNY 7.80	CNY 7.98	CNY 7.61	8.97M
2026-07-02	CNY 7.72	-1.28%	CNY 7.76	CNY 7.99	CNY 7.67	10.42M
2026-07-01	CNY 7.82	+5.96%	CNY 7.40	CNY 7.84	CNY 7.24	12.30M
2026-06-30	CNY 7.38	0.00%	CNY 7.35	CNY 7.41	CNY 7.21	7.02M
2026-06-29	CNY 7.38	+6.65%	CNY 6.99	CNY 7.45	CNY 6.80	10.89M
2026-06-26	CNY 6.92	-4.16%	CNY 7.15	CNY 7.26	CNY 6.89	6.20M
2026-06-25	CNY 7.22	-1.50%	CNY 7.28	CNY 7.33	CNY 6.99	7.83M
2026-06-24	CNY 7.33	-2.01%	CNY 7.50	CNY 7.56	CNY 7.29	9.42M
2026-06-23	CNY 7.48	+3.60%	CNY 7.16	CNY 7.73	CNY 7.16	12.99M
2026-06-22	CNY 7.22	+1.12%	CNY 7.14	CNY 7.42	CNY 6.97	12.68M
2026-06-18	CNY 7.14	+5.62%	CNY 6.78	CNY 7.53	CNY 6.68	14.78M
2026-06-17	CNY 6.76	+0.15%	CNY 6.72	CNY 6.78	CNY 6.64	2.91M
2026-06-16	CNY 6.75	-0.59%	CNY 6.77	CNY 6.78	CNY 6.68	2.75M
2026-06-15	CNY 6.79	0.00%	CNY 6.74	CNY 6.92	CNY 6.74	3.63M
2026-06-12	CNY 6.79	+1.65%	CNY 6.71	CNY 6.81	CNY 6.62	5.43M
2026-06-11	CNY 6.68	-2.48%	CNY 6.77	CNY 6.84	CNY 6.58	3.89M
2026-06-10	CNY 6.85	0.00%	CNY 6.83	CNY 6.89	CNY 6.69	2.67M
2026-06-09	CNY 6.85	+1.33%	CNY 6.78	CNY 6.90	CNY 6.69	2.59M
2026-06-08	CNY 6.76	-2.31%	CNY 6.87	CNY 6.94	CNY 6.65	4.23M
2026-06-05	CNY 6.92	+1.17%	CNY 6.75	CNY 6.98	CNY 6.75	3.76M
2026-06-04	CNY 6.84	-2.15%	CNY 6.92	CNY 6.98	CNY 6.78	3.57M
2026-06-03	CNY 6.99	-0.71%	CNY 7.02	CNY 7.07	CNY 6.90	3.60M
2026-06-02	CNY 7.04	-2.63%	CNY 7.23	CNY 7.26	CNY 7.02	3.30M
2026-06-01	CNY 7.23	+0.98%	CNY 7.22	CNY 7.28	CNY 7.11	2.98M
2026-05-29	CNY 7.16	-2.19%	CNY 7.27	CNY 7.33	CNY 7.12	4.45M
2026-05-28	CNY 7.32	-0.81%	CNY 7.28	CNY 7.42	CNY 7.20	3.81M
2026-05-27	CNY 7.38	-2.51%	CNY 7.50	CNY 7.66	CNY 7.30	4.35M
2026-05-26	CNY 7.57	-2.07%	CNY 7.78	CNY 7.80	CNY 7.51	3.58M