Zhuhai Huafa Properties Co.,Ltd (SHA:600325)
China · Delayed Price · Currency is CNY 4.810
+0.040 (0.84%)
Aug 5, 2025, 2:45 PM CST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.77 | 4.81 | 4.76 | 4.79 | 4.79 | 0.42% | 13,393,680 |
| Aug 4, 2025 | 4.77 | 4.78 | 4.73 | 4.77 | 4.77 | -0.21% | 29,455,230 |
| Aug 1, 2025 | 4.79 | 4.82 | 4.77 | 4.78 | 4.78 | -0.21% | 22,529,300 |
| Jul 31, 2025 | 4.93 | 4.94 | 4.78 | 4.79 | 4.79 | -3.23% | 61,822,560 |
| Jul 30, 2025 | 4.98 | 5.03 | 4.94 | 4.95 | 4.95 | -0.60% | 35,193,220 |
| Jul 29, 2025 | 4.98 | 5.01 | 4.94 | 4.98 | 4.98 | -0.40% | 28,634,310 |
| Jul 28, 2025 | 5.01 | 5.03 | 4.94 | 5.00 | 5.00 | -0.40% | 35,546,560 |
| Jul 25, 2025 | 5.04 | 5.05 | 4.98 | 5.02 | 5.02 | -0.40% | 37,666,620 |
| Jul 24, 2025 | 4.94 | 5.09 | 4.91 | 5.04 | 5.04 | 1.82% | 76,462,596 |
| Jul 23, 2025 | 4.90 | 5.07 | 4.89 | 4.95 | 4.95 | 1.23% | 71,600,061 |
| Jul 22, 2025 | 4.86 | 4.90 | 4.80 | 4.89 | 4.89 | 0.82% | 48,741,666 |
| Jul 21, 2025 | 4.81 | 4.87 | 4.81 | 4.85 | 4.85 | 0.83% | 29,467,424 |
| Jul 18, 2025 | 4.81 | 4.82 | 4.78 | 4.81 | 4.81 | 0.21% | 21,324,903 |
| Jul 17, 2025 | 4.83 | 4.84 | 4.77 | 4.80 | 4.80 | -0.41% | 31,699,596 |
| Jul 16, 2025 | 4.83 | 4.86 | 4.80 | 4.82 | 4.82 | - | 28,990,309 |
| Jul 15, 2025 | 4.92 | 4.95 | 4.80 | 4.82 | 4.82 | -2.82% | 59,270,421 |
| Jul 14, 2025 | 5.05 | 5.06 | 4.96 | 4.96 | 4.96 | -1.78% | 35,985,105 |
| Jul 11, 2025 | 5.05 | 5.12 | 5.04 | 5.05 | 5.05 | -0.39% | 42,309,802 |
| Jul 10, 2025 | 4.93 | 5.09 | 4.93 | 5.07 | 5.07 | 2.63% | 58,918,503 |
| Jul 9, 2025 | 4.95 | 4.96 | 4.92 | 4.94 | 4.94 | -0.20% | 30,832,220 |
| Jul 8, 2025 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | 0.81% | 23,419,156 |
| Jul 7, 2025 | 4.83 | 4.93 | 4.83 | 4.91 | 4.91 | 1.45% | 28,766,209 |
| Jul 4, 2025 | 4.86 | 4.87 | 4.82 | 4.84 | 4.84 | -0.21% | 22,857,238 |
| Jul 3, 2025 | 4.86 | 4.90 | 4.84 | 4.85 | 4.85 | -0.21% | 14,998,150 |
| Jul 2, 2025 | 4.83 | 4.87 | 4.81 | 4.86 | 4.86 | 0.62% | 19,379,000 |
| Jul 1, 2025 | 4.87 | 4.87 | 4.82 | 4.83 | 4.83 | -0.82% | 19,604,700 |
| Jun 30, 2025 | 4.87 | 4.91 | 4.85 | 4.87 | 4.87 | 0.21% | 21,868,136 |
| Jun 27, 2025 | 4.82 | 4.90 | 4.81 | 4.86 | 4.86 | 0.62% | 24,706,953 |
| Jun 26, 2025 | 4.82 | 4.87 | 4.80 | 4.83 | 4.83 | - | 20,089,182 |
| Jun 25, 2025 | 4.77 | 4.83 | 4.74 | 4.83 | 4.83 | 1.26% | 30,169,205 |
| Jun 24, 2025 | 4.75 | 4.77 | 4.73 | 4.77 | 4.77 | 0.85% | 20,273,370 |
| Jun 23, 2025 | 4.73 | 4.74 | 4.69 | 4.73 | 4.73 | -0.21% | 13,146,858 |
| Jun 20, 2025 | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | -0.21% | 13,578,180 |
| Jun 19, 2025 | 4.82 | 4.83 | 4.75 | 4.75 | 4.75 | -1.45% | 17,265,140 |
| Jun 18, 2025 | 4.91 | 4.91 | 4.81 | 4.82 | 4.82 | -1.83% | 19,558,600 |
| Jun 17, 2025 | 4.94 | 4.95 | 4.88 | 4.91 | 4.91 | -0.61% | 18,571,509 |
| Jun 16, 2025 | 4.79 | 4.97 | 4.78 | 4.94 | 4.94 | 2.92% | 44,818,633 |
| Jun 13, 2025 | 4.85 | 4.86 | 4.78 | 4.80 | 4.80 | -1.23% | 24,919,095 |
| Jun 12, 2025 | 4.91 | 4.91 | 4.85 | 4.86 | 4.86 | -1.02% | 22,459,602 |
| Jun 11, 2025 | 4.95 | 4.96 | 4.91 | 4.91 | 4.91 | -0.20% | 27,660,200 |
| Jun 10, 2025 | 4.95 | 5.00 | 4.90 | 4.92 | 4.92 | -0.40% | 26,910,080 |
| Jun 9, 2025 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | 0.82% | 18,524,480 |
| Jun 6, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 14,026,749 |
| Jun 5, 2025 | 4.91 | 4.95 | 4.90 | 4.92 | 4.92 | 0.20% | 13,972,900 |
| Jun 4, 2025 | 4.90 | 4.93 | 4.88 | 4.91 | 4.91 | 0.20% | 16,307,786 |
| Jun 3, 2025 | 4.89 | 4.93 | 4.86 | 4.90 | 4.90 | -0.20% | 17,465,290 |
| May 30, 2025 | 4.90 | 4.94 | 4.88 | 4.91 | 4.91 | 0.20% | 19,117,207 |
| May 29, 2025 | 4.87 | 4.91 | 4.85 | 4.90 | 4.90 | 0.62% | 16,679,107 |
| May 28, 2025 | 4.90 | 4.91 | 4.86 | 4.87 | 4.87 | -0.61% | 13,129,362 |
| May 27, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | -0.20% | 18,784,306 |