Sinocelltech Group Limited Class A 688520
SSE · China · Health Technology
CNY 37.05+1.83 (+5.20%)
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 37.05 | +5.20% | CNY 35.22 | CNY 37.88 | CNY 35.13 | 4.41M |
| 2026-09-29 | CNY 35.22 | +0.09% | CNY 35.00 | CNY 36.38 | CNY 34.92 | 2.21M |
| 2026-09-28 | CNY 35.19 | -1.57% | CNY 35.91 | CNY 36.32 | CNY 34.94 | 2.36M |
| 2026-09-24 | CNY 35.75 | -3.95% | CNY 37.27 | CNY 37.50 | CNY 35.73 | 3.82M |
| 2026-09-23 | CNY 37.22 | +1.11% | CNY 36.81 | CNY 37.73 | CNY 36.54 | 4.18M |
| 2026-09-22 | CNY 36.81 | +6.05% | CNY 34.52 | CNY 37.87 | CNY 34.47 | 6.18M |
| 2026-09-21 | CNY 34.71 | +2.97% | CNY 33.81 | CNY 34.82 | CNY 33.71 | 3.10M |
| 2026-09-18 | CNY 33.71 | +2.18% | CNY 33.01 | CNY 33.96 | CNY 33.01 | 2.34M |
| 2026-09-17 | CNY 32.99 | +1.82% | CNY 32.27 | CNY 33.00 | CNY 32.20 | 1.59M |
| 2026-09-16 | CNY 32.40 | +1.25% | CNY 32.20 | CNY 32.49 | CNY 31.69 | 1.09M |
| 2026-09-15 | CNY 32.00 | -1.60% | CNY 32.23 | CNY 32.50 | CNY 32.00 | 906.45K |
| 2026-09-14 | CNY 32.52 | +0.34% | CNY 32.05 | CNY 32.66 | CNY 31.50 | 1.49M |
| 2026-09-11 | CNY 32.41 | -2.76% | CNY 33.28 | CNY 33.30 | CNY 32.00 | 1.62M |
| 2026-09-10 | CNY 33.33 | -2.03% | CNY 33.98 | CNY 33.99 | CNY 33.20 | 1.30M |
| 2026-09-09 | CNY 34.02 | -1.02% | CNY 34.26 | CNY 34.40 | CNY 33.95 | 942.98K |
| 2026-09-08 | CNY 34.37 | +1.42% | CNY 33.81 | CNY 34.50 | CNY 33.65 | 1.63M |
| 2026-09-07 | CNY 33.89 | -1.85% | CNY 34.55 | CNY 34.66 | CNY 33.80 | 1.98M |
| 2026-09-04 | CNY 34.53 | +0.12% | CNY 34.50 | CNY 35.09 | CNY 34.24 | 1.53M |
| 2026-09-03 | CNY 34.49 | -0.55% | CNY 34.60 | CNY 34.92 | CNY 34.20 | 1.47M |
| 2026-09-02 | CNY 34.68 | -0.97% | CNY 35.03 | CNY 35.30 | CNY 34.32 | 2.37M |
| 2026-09-01 | CNY 35.02 | -0.14% | CNY 36.00 | CNY 36.00 | CNY 34.85 | 2.44M |
| 2026-08-31 | CNY 35.07 | -3.73% | CNY 36.23 | CNY 36.23 | CNY 34.85 | 3.06M |
| 2026-08-28 | CNY 36.43 | -1.22% | CNY 36.70 | CNY 37.02 | CNY 36.31 | 2.21M |
| 2026-08-27 | CNY 36.88 | -0.46% | CNY 36.68 | CNY 37.00 | CNY 36.02 | 3.00M |
| 2026-08-26 | CNY 37.05 | +1.48% | CNY 36.67 | CNY 37.76 | CNY 36.45 | 3.23M |
| 2026-08-25 | CNY 36.51 | +0.33% | CNY 36.02 | CNY 37.09 | CNY 35.62 | 3.34M |
| 2026-08-24 | CNY 36.39 | -3.96% | CNY 37.72 | CNY 38.46 | CNY 36.01 | 4.50M |
| 2026-08-21 | CNY 37.89 | -7.45% | CNY 39.36 | CNY 39.97 | CNY 37.82 | 6.60M |
| 2026-08-20 | CNY 40.94 | +9.52% | CNY 39.00 | CNY 43.55 | CNY 38.93 | 9.78M |
| 2026-08-19 | CNY 37.38 | -2.76% | CNY 38.53 | CNY 38.90 | CNY 37.14 | 3.09M |
| 2026-08-18 | CNY 38.44 | -2.01% | CNY 38.87 | CNY 39.37 | CNY 37.91 | 2.52M |
| 2026-08-17 | CNY 39.23 | -0.43% | CNY 38.83 | CNY 39.67 | CNY 38.36 | 2.76M |
| 2026-08-14 | CNY 39.40 | -0.58% | CNY 39.50 | CNY 40.34 | CNY 38.70 | 3.72M |
| 2026-08-13 | CNY 39.63 | +2.88% | CNY 38.59 | CNY 40.74 | CNY 38.19 | 5.46M |
| 2026-08-12 | CNY 38.52 | -0.75% | CNY 38.81 | CNY 39.52 | CNY 38.38 | 2.87M |
| 2026-08-11 | CNY 38.81 | +2.40% | CNY 37.62 | CNY 40.48 | CNY 37.50 | 5.36M |
| 2026-08-10 | CNY 37.90 | +0.21% | CNY 37.82 | CNY 38.77 | CNY 37.48 | 4.67M |
| 2026-08-07 | CNY 37.82 | +8.00% | CNY 34.88 | CNY 37.90 | CNY 34.81 | 6.05M |
| 2026-08-06 | CNY 35.02 | -3.31% | CNY 36.21 | CNY 36.59 | CNY 34.78 | 3.23M |
| 2026-08-05 | CNY 36.22 | +3.19% | CNY 35.06 | CNY 36.80 | CNY 34.80 | 3.53M |
| 2026-08-04 | CNY 35.10 | +3.75% | CNY 34.29 | CNY 35.75 | CNY 34.11 | 3.40M |
| 2026-08-03 | CNY 33.83 | -0.06% | CNY 33.85 | CNY 34.31 | CNY 33.56 | 1.42M |
| 2026-07-31 | CNY 33.85 | +2.11% | CNY 33.20 | CNY 34.13 | CNY 33.18 | 1.80M |
| 2026-07-30 | CNY 33.15 | -3.04% | CNY 34.11 | CNY 34.77 | CNY 33.11 | 2.20M |
| 2026-07-29 | CNY 34.19 | +0.77% | CNY 34.02 | CNY 34.98 | CNY 33.91 | 2.32M |
| 2026-07-28 | CNY 33.93 | -2.30% | CNY 34.47 | CNY 34.86 | CNY 33.89 | 1.64M |
| 2026-07-27 | CNY 34.73 | +2.87% | CNY 33.70 | CNY 35.69 | CNY 33.51 | 2.76M |
| 2026-07-24 | CNY 33.76 | -6.48% | CNY 35.81 | CNY 36.43 | CNY 33.70 | 3.36M |
| 2026-07-23 | CNY 36.10 | -1.37% | CNY 36.32 | CNY 36.93 | CNY 35.77 | 2.52M |
| 2026-07-22 | CNY 36.60 | +1.53% | CNY 36.05 | CNY 37.80 | CNY 36.01 | 3.33M |
| 2026-07-21 | CNY 36.05 | -2.44% | CNY 36.89 | CNY 37.10 | CNY 35.58 | 3.05M |
| 2026-07-20 | CNY 36.95 | +1.79% | CNY 35.91 | CNY 37.30 | CNY 35.52 | 3.55M |
| 2026-07-17 | CNY 36.30 | -6.44% | CNY 38.39 | CNY 38.69 | CNY 35.81 | 4.68M |
| 2026-07-16 | CNY 38.80 | +1.57% | CNY 37.59 | CNY 39.38 | CNY 36.82 | 5.07M |
| 2026-07-15 | CNY 38.20 | +5.35% | CNY 35.88 | CNY 39.08 | CNY 35.88 | 6.03M |
| 2026-07-14 | CNY 36.26 | +0.03% | CNY 36.00 | CNY 36.77 | CNY 35.12 | 3.49M |
| 2026-07-13 | CNY 36.25 | -3.00% | CNY 37.21 | CNY 37.69 | CNY 35.90 | 3.09M |
| 2026-07-10 | CNY 37.37 | +3.03% | CNY 36.15 | CNY 38.50 | CNY 35.36 | 4.12M |
| 2026-07-09 | CNY 36.27 | +0.03% | CNY 36.00 | CNY 37.37 | CNY 35.51 | 3.01M |
| 2026-07-08 | CNY 36.26 | -3.05% | CNY 37.63 | CNY 37.99 | CNY 36.09 | 2.81M |
| 2026-07-07 | CNY 37.40 | -6.03% | CNY 39.03 | CNY 39.70 | CNY 37.25 | 3.82M |
| 2026-07-06 | CNY 39.80 | +4.79% | CNY 38.00 | CNY 40.80 | CNY 37.03 | 6.80M |
| 2026-07-03 | CNY 37.98 | +2.65% | CNY 36.82 | CNY 37.98 | CNY 36.16 | 4.30M |
| 2026-07-02 | CNY 37.00 | -1.60% | CNY 37.15 | CNY 38.63 | CNY 36.37 | 5.65M |
| 2026-07-01 | CNY 37.60 | +9.91% | CNY 34.50 | CNY 38.15 | CNY 32.93 | 7.15M |
| 2026-06-30 | CNY 34.21 | -3.09% | CNY 35.29 | CNY 35.50 | CNY 33.84 | 3.99M |
| 2026-06-29 | CNY 35.30 | +6.97% | CNY 32.62 | CNY 35.93 | CNY 31.35 | 5.73M |
| 2026-06-26 | CNY 33.00 | -5.69% | CNY 35.00 | CNY 35.17 | CNY 32.21 | 3.52M |
| 2026-06-25 | CNY 34.99 | +0.84% | CNY 34.51 | CNY 35.05 | CNY 32.87 | 3.21M |
| 2026-06-24 | CNY 34.70 | +1.46% | CNY 33.90 | CNY 35.13 | CNY 33.88 | 3.23M |
| 2026-06-23 | CNY 34.20 | +2.33% | CNY 33.20 | CNY 34.70 | CNY 33.16 | 3.04M |
| 2026-06-22 | CNY 33.42 | -2.17% | CNY 34.03 | CNY 34.25 | CNY 31.90 | 3.89M |
| 2026-06-18 | CNY 34.16 | +2.95% | CNY 32.93 | CNY 34.88 | CNY 32.48 | 3.09M |
| 2026-06-17 | CNY 33.18 | 0.00% | CNY 33.06 | CNY 33.59 | CNY 32.90 | 1.55M |
| 2026-06-16 | CNY 33.18 | -1.86% | CNY 33.92 | CNY 34.06 | CNY 33.08 | 2.29M |
| 2026-06-15 | CNY 33.81 | -2.14% | CNY 35.00 | CNY 35.00 | CNY 33.78 | 2.20M |
| 2026-06-12 | CNY 34.55 | +4.32% | CNY 33.20 | CNY 34.59 | CNY 32.69 | 2.79M |
| 2026-06-11 | CNY 33.12 | -2.67% | CNY 34.03 | CNY 34.34 | CNY 32.91 | 1.45M |
| 2026-06-10 | CNY 34.03 | -0.84% | CNY 34.03 | CNY 34.36 | CNY 33.02 | 1.74M |
| 2026-06-09 | CNY 34.32 | +0.15% | CNY 34.90 | CNY 34.90 | CNY 33.90 | 1.33M |
| 2026-06-08 | CNY 34.27 | -3.19% | CNY 35.03 | CNY 35.57 | CNY 33.93 | 2.04M |
| 2026-06-05 | CNY 35.40 | +0.28% | CNY 35.77 | CNY 35.87 | CNY 35.05 | 1.75M |
| 2026-06-04 | CNY 35.30 | -1.67% | CNY 35.90 | CNY 36.33 | CNY 34.92 | 2.05M |
| 2026-06-03 | CNY 35.90 | -3.18% | CNY 37.08 | CNY 37.10 | CNY 35.70 | 2.87M |
| 2026-06-02 | CNY 37.08 | -5.46% | CNY 39.00 | CNY 39.00 | CNY 37.06 | 2.97M |
| 2026-06-01 | CNY 39.22 | +2.54% | CNY 39.37 | CNY 41.30 | CNY 38.77 | 3.68M |
| 2026-05-29 | CNY 38.25 | -0.08% | CNY 38.18 | CNY 39.12 | CNY 37.27 | 2.20M |
| 2026-05-28 | CNY 38.28 | -2.62% | CNY 39.20 | CNY 39.54 | CNY 37.56 | 2.17M |
| 2026-05-27 | CNY 39.31 | +0.13% | CNY 39.22 | CNY 39.95 | CNY 38.77 | 1.92M |
| 2026-05-26 | CNY 39.26 | -1.36% | CNY 39.66 | CNY 40.09 | CNY 38.60 | 1.77M |