Liaoning Chengda Biotechnology Co. Ltd. Class A 688739
SSE · China · Health Technology
CNY 21.02+0.47 (+2.29%)
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 21.02 | +2.29% | CNY 20.57 | CNY 21.17 | CNY 20.57 | 2.44M |
| 2026-09-29 | CNY 20.55 | -0.44% | CNY 20.50 | CNY 20.82 | CNY 20.50 | 891.15K |
| 2026-09-28 | CNY 20.64 | +0.10% | CNY 20.82 | CNY 20.95 | CNY 20.50 | 1.44M |
| 2026-09-24 | CNY 20.62 | -1.43% | CNY 20.87 | CNY 21.09 | CNY 20.62 | 1.29M |
| 2026-09-23 | CNY 20.92 | -0.29% | CNY 21.04 | CNY 21.14 | CNY 20.90 | 1.89M |
| 2026-09-22 | CNY 20.98 | +0.96% | CNY 20.74 | CNY 21.09 | CNY 20.70 | 2.33M |
| 2026-09-21 | CNY 20.78 | +3.18% | CNY 20.44 | CNY 20.84 | CNY 20.28 | 2.31M |
| 2026-09-18 | CNY 20.14 | +1.21% | CNY 19.90 | CNY 20.28 | CNY 19.90 | 1.38M |
| 2026-09-17 | CNY 19.90 | +0.71% | CNY 19.70 | CNY 19.90 | CNY 19.67 | 1.04M |
| 2026-09-16 | CNY 19.76 | +0.51% | CNY 19.60 | CNY 19.76 | CNY 19.58 | 854.67K |
| 2026-09-15 | CNY 19.66 | -1.40% | CNY 19.99 | CNY 19.99 | CNY 19.64 | 754.89K |
| 2026-09-14 | CNY 19.94 | +0.45% | CNY 19.77 | CNY 20.05 | CNY 19.60 | 1.23M |
| 2026-09-11 | CNY 19.85 | -2.36% | CNY 20.20 | CNY 20.34 | CNY 19.82 | 2.54M |
| 2026-09-10 | CNY 20.33 | -0.64% | CNY 20.40 | CNY 20.56 | CNY 20.31 | 1.41M |
| 2026-09-09 | CNY 20.46 | -0.78% | CNY 20.62 | CNY 20.64 | CNY 20.42 | 1.18M |
| 2026-09-08 | CNY 20.62 | +0.88% | CNY 20.42 | CNY 20.70 | CNY 20.35 | 1.62M |
| 2026-09-07 | CNY 20.44 | 0.00% | CNY 20.45 | CNY 20.51 | CNY 20.38 | 1.10M |
| 2026-09-04 | CNY 20.44 | +0.15% | CNY 20.40 | CNY 20.57 | CNY 20.35 | 1.59M |
| 2026-09-03 | CNY 20.41 | -0.39% | CNY 20.45 | CNY 20.62 | CNY 20.30 | 1.68M |
| 2026-09-02 | CNY 20.49 | -1.87% | CNY 20.84 | CNY 20.88 | CNY 20.47 | 1.70M |
| 2026-09-01 | CNY 20.88 | +0.68% | CNY 20.80 | CNY 20.95 | CNY 20.73 | 1.59M |
| 2026-08-31 | CNY 20.74 | -1.61% | CNY 21.00 | CNY 21.07 | CNY 20.64 | 1.46M |
| 2026-08-28 | CNY 21.08 | -0.89% | CNY 21.16 | CNY 21.27 | CNY 21.06 | 1.38M |
| 2026-08-27 | CNY 21.27 | +0.09% | CNY 21.12 | CNY 21.33 | CNY 20.96 | 2.26M |
| 2026-08-26 | CNY 21.25 | +1.48% | CNY 20.81 | CNY 21.46 | CNY 20.81 | 2.99M |
| 2026-08-25 | CNY 20.94 | +1.85% | CNY 20.55 | CNY 20.95 | CNY 20.45 | 2.19M |
| 2026-08-24 | CNY 20.56 | -0.58% | CNY 20.70 | CNY 20.96 | CNY 20.44 | 2.97M |
| 2026-08-21 | CNY 20.68 | -3.99% | CNY 21.39 | CNY 21.49 | CNY 20.66 | 5.31M |
| 2026-08-20 | CNY 21.54 | +7.22% | CNY 21.70 | CNY 22.30 | CNY 21.10 | 10.21M |
| 2026-08-19 | CNY 20.09 | -1.71% | CNY 20.39 | CNY 20.46 | CNY 20.00 | 1.83M |
| 2026-08-18 | CNY 20.44 | -1.11% | CNY 20.60 | CNY 20.79 | CNY 20.39 | 1.32M |
| 2026-08-17 | CNY 20.67 | -0.91% | CNY 20.80 | CNY 20.97 | CNY 20.41 | 1.97M |
| 2026-08-14 | CNY 20.86 | +0.14% | CNY 20.74 | CNY 21.04 | CNY 20.65 | 2.01M |
| 2026-08-13 | CNY 20.83 | +0.73% | CNY 20.66 | CNY 21.08 | CNY 20.46 | 3.11M |
| 2026-08-12 | CNY 20.68 | -0.72% | CNY 20.76 | CNY 20.93 | CNY 20.64 | 1.63M |
| 2026-08-11 | CNY 20.83 | +0.82% | CNY 20.62 | CNY 21.10 | CNY 20.52 | 2.90M |
| 2026-08-10 | CNY 20.66 | +0.49% | CNY 20.58 | CNY 20.86 | CNY 20.52 | 2.59M |
| 2026-08-07 | CNY 20.56 | +2.85% | CNY 19.96 | CNY 20.61 | CNY 19.89 | 3.39M |
| 2026-08-06 | CNY 19.99 | -0.40% | CNY 20.07 | CNY 20.11 | CNY 19.81 | 1.56M |
| 2026-08-05 | CNY 20.07 | -0.94% | CNY 20.27 | CNY 20.27 | CNY 19.98 | 1.76M |
| 2026-08-04 | CNY 20.26 | +0.30% | CNY 20.26 | CNY 20.33 | CNY 20.09 | 1.72M |
| 2026-08-03 | CNY 20.20 | +1.05% | CNY 19.83 | CNY 20.22 | CNY 19.83 | 1.68M |
| 2026-07-31 | CNY 19.99 | +1.27% | CNY 19.76 | CNY 20.04 | CNY 19.76 | 1.87M |
| 2026-07-30 | CNY 19.74 | -0.10% | CNY 19.69 | CNY 20.03 | CNY 19.62 | 1.73M |
| 2026-07-29 | CNY 19.76 | +1.75% | CNY 19.50 | CNY 19.82 | CNY 19.50 | 1.77M |
| 2026-07-28 | CNY 19.42 | -1.07% | CNY 19.52 | CNY 19.72 | CNY 19.42 | 1.17M |
| 2026-07-27 | CNY 19.63 | +1.92% | CNY 19.00 | CNY 19.66 | CNY 18.97 | 1.74M |
| 2026-07-24 | CNY 19.26 | -2.63% | CNY 19.75 | CNY 19.78 | CNY 19.25 | 1.23M |
| 2026-07-23 | CNY 19.78 | +0.41% | CNY 19.70 | CNY 19.84 | CNY 19.57 | 1.28M |
| 2026-07-22 | CNY 19.70 | -0.86% | CNY 19.88 | CNY 20.08 | CNY 19.62 | 2.16M |
| 2026-07-21 | CNY 19.87 | -0.80% | CNY 20.10 | CNY 20.23 | CNY 19.62 | 2.87M |
| 2026-07-20 | CNY 20.03 | +0.65% | CNY 20.07 | CNY 20.27 | CNY 19.73 | 2.12M |
| 2026-07-17 | CNY 19.90 | -3.49% | CNY 20.65 | CNY 20.87 | CNY 19.89 | 2.98M |
| 2026-07-16 | CNY 20.62 | +1.18% | CNY 20.21 | CNY 20.73 | CNY 20.11 | 2.96M |
| 2026-07-15 | CNY 20.38 | +2.00% | CNY 20.00 | CNY 20.53 | CNY 19.87 | 2.51M |
| 2026-07-14 | CNY 19.98 | +1.99% | CNY 19.68 | CNY 20.06 | CNY 19.45 | 1.66M |
| 2026-07-13 | CNY 19.59 | -1.36% | CNY 19.71 | CNY 19.99 | CNY 19.53 | 1.41M |
| 2026-07-10 | CNY 19.86 | +1.90% | CNY 19.46 | CNY 20.13 | CNY 19.21 | 2.38M |
| 2026-07-09 | CNY 19.49 | -1.12% | CNY 19.70 | CNY 19.96 | CNY 19.38 | 1.64M |
| 2026-07-08 | CNY 19.71 | +0.31% | CNY 19.71 | CNY 19.93 | CNY 19.50 | 1.27M |
| 2026-07-07 | CNY 19.65 | -3.34% | CNY 20.25 | CNY 20.28 | CNY 19.63 | 1.60M |
| 2026-07-06 | CNY 20.33 | +0.10% | CNY 20.36 | CNY 20.60 | CNY 20.21 | 2.07M |
| 2026-07-03 | CNY 20.31 | +1.70% | CNY 20.16 | CNY 20.38 | CNY 20.01 | 2.02M |
| 2026-07-02 | CNY 19.97 | -0.50% | CNY 20.00 | CNY 20.32 | CNY 19.90 | 2.24M |
| 2026-07-01 | CNY 20.07 | +2.98% | CNY 19.48 | CNY 20.17 | CNY 19.22 | 3.04M |
| 2026-06-30 | CNY 19.49 | -2.21% | CNY 19.80 | CNY 19.99 | CNY 19.39 | 1.89M |
| 2026-06-29 | CNY 19.93 | +4.18% | CNY 19.14 | CNY 20.00 | CNY 18.91 | 2.61M |
| 2026-06-26 | CNY 19.13 | -2.70% | CNY 19.48 | CNY 19.75 | CNY 19.12 | 1.79M |
| 2026-06-25 | CNY 19.66 | -1.55% | CNY 20.07 | CNY 20.07 | CNY 19.40 | 1.63M |
| 2026-06-24 | CNY 19.97 | -1.87% | CNY 20.37 | CNY 20.51 | CNY 19.90 | 1.67M |
| 2026-06-23 | CNY 20.35 | +2.11% | CNY 19.99 | CNY 20.59 | CNY 19.91 | 2.37M |
| 2026-06-22 | CNY 19.93 | -0.25% | CNY 20.02 | CNY 20.06 | CNY 19.20 | 2.91M |
| 2026-06-18 | CNY 19.98 | +1.16% | CNY 19.73 | CNY 20.18 | CNY 19.53 | 2.28M |
| 2026-06-17 | CNY 19.75 | -0.25% | CNY 19.91 | CNY 19.98 | CNY 19.70 | 1.43M |
| 2026-06-16 | CNY 19.80 | -0.85% | CNY 19.95 | CNY 19.95 | CNY 19.56 | 1.94M |
| 2026-06-15 | CNY 19.97 | +0.10% | CNY 20.03 | CNY 20.24 | CNY 19.88 | 2.27M |
| 2026-06-12 | CNY 19.95 | -0.65% | CNY 20.22 | CNY 20.32 | CNY 19.95 | 2.97M |
| 2026-06-11 | CNY 20.08 | -2.43% | CNY 20.55 | CNY 20.61 | CNY 20.04 | 1.42M |
| 2026-06-10 | CNY 20.58 | +0.98% | CNY 20.39 | CNY 20.58 | CNY 19.95 | 2.34M |
| 2026-06-09 | CNY 20.38 | -1.26% | CNY 20.64 | CNY 20.64 | CNY 20.30 | 1.62M |
| 2026-06-08 | CNY 20.64 | -1.34% | CNY 20.80 | CNY 21.08 | CNY 20.41 | 2.01M |
| 2026-06-05 | CNY 20.92 | +2.00% | CNY 20.51 | CNY 21.08 | CNY 20.51 | 1.88M |
| 2026-06-04 | CNY 20.51 | -2.24% | CNY 20.88 | CNY 21.09 | CNY 20.50 | 1.72M |
| 2026-06-03 | CNY 20.98 | -1.82% | CNY 21.28 | CNY 21.31 | CNY 20.78 | 1.90M |
| 2026-06-02 | CNY 21.37 | -2.24% | CNY 21.90 | CNY 21.94 | CNY 21.37 | 1.39M |
| 2026-06-01 | CNY 21.86 | +1.77% | CNY 21.48 | CNY 21.88 | CNY 21.36 | 1.92M |
| 2026-05-29 | CNY 21.48 | +0.75% | CNY 21.30 | CNY 21.58 | CNY 21.12 | 1.88M |
| 2026-05-28 | CNY 21.32 | -0.61% | CNY 21.48 | CNY 21.72 | CNY 21.11 | 1.77M |
| 2026-05-27 | CNY 21.45 | -2.01% | CNY 21.89 | CNY 22.03 | CNY 21.28 | 2.32M |
| 2026-05-26 | CNY 21.89 | -1.35% | CNY 22.15 | CNY 22.15 | CNY 21.75 | 2.13M |