North Navigation Control Technology Co.,Ltd. (SHA:600435)
China · Delayed Price · Currency is CNY 17.26
-0.29 (-1.65%)
Aug 8, 2025, 2:45 PM CST
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18.03 | 18.05 | 17.31 | 17.55 | 17.55 | -3.04% | 107,363,881 |
| Aug 6, 2025 | 17.00 | 18.17 | 16.82 | 18.10 | 18.10 | 6.28% | 146,056,794 |
| Aug 5, 2025 | 17.08 | 17.58 | 16.76 | 17.03 | 17.03 | -0.18% | 101,799,764 |
| Aug 4, 2025 | 16.30 | 17.50 | 16.25 | 17.06 | 17.06 | 2.65% | 97,797,617 |
| Aug 1, 2025 | 17.63 | 17.63 | 16.45 | 16.62 | 16.62 | -7.05% | 119,563,526 |
| Jul 31, 2025 | 17.01 | 18.16 | 17.01 | 17.88 | 17.88 | 2.82% | 147,270,710 |
| Jul 30, 2025 | 17.85 | 18.30 | 16.89 | 17.39 | 17.39 | -1.47% | 168,597,775 |
| Jul 29, 2025 | 16.30 | 17.70 | 16.16 | 17.65 | 17.65 | 7.23% | 144,757,302 |
| Jul 28, 2025 | 15.68 | 16.55 | 15.66 | 16.46 | 16.46 | 5.65% | 124,881,629 |
| Jul 25, 2025 | 15.70 | 16.08 | 15.46 | 15.58 | 15.58 | -1.70% | 83,983,956 |
| Jul 24, 2025 | 14.65 | 16.26 | 14.60 | 15.85 | 15.85 | 7.24% | 150,226,537 |
| Jul 23, 2025 | 15.25 | 15.25 | 14.76 | 14.78 | 14.78 | -4.89% | 86,349,378 |
| Jul 22, 2025 | 15.25 | 16.08 | 15.12 | 15.54 | 15.54 | 1.57% | 112,501,317 |
| Jul 21, 2025 | 15.25 | 15.64 | 14.98 | 15.30 | 15.30 | 0.79% | 88,637,065 |
| Jul 18, 2025 | 14.85 | 15.28 | 14.71 | 15.18 | 15.18 | 2.43% | 98,198,272 |
| Jul 17, 2025 | 14.36 | 14.89 | 14.33 | 14.82 | 14.82 | 3.20% | 87,494,583 |
| Jul 16, 2025 | 14.34 | 14.53 | 14.29 | 14.36 | 14.36 | -0.97% | 44,408,844 |
| Jul 15, 2025 | 14.51 | 14.76 | 14.32 | 14.50 | 14.50 | -0.89% | 57,154,471 |
| Jul 14, 2025 | 14.62 | 14.96 | 14.44 | 14.63 | 14.63 | - | 69,434,808 |
| Jul 11, 2025 | 14.18 | 14.80 | 14.18 | 14.63 | 14.63 | 4.05% | 112,455,302 |
| Jul 10, 2025 | 14.23 | 14.23 | 13.79 | 14.06 | 14.06 | -2.43% | 67,609,776 |
| Jul 9, 2025 | 14.16 | 14.88 | 14.07 | 14.41 | 14.41 | 2.20% | 106,202,179 |
| Jul 8, 2025 | 14.00 | 14.10 | 13.82 | 14.10 | 14.10 | -0.42% | 60,981,505 |
| Jul 7, 2025 | 14.02 | 14.26 | 13.73 | 14.16 | 14.16 | 1.07% | 75,461,526 |
| Jul 4, 2025 | 14.00 | 14.20 | 13.86 | 14.01 | 14.01 | -0.28% | 69,277,615 |
| Jul 3, 2025 | 14.20 | 14.38 | 13.84 | 14.05 | 14.05 | -0.43% | 87,470,861 |
| Jul 2, 2025 | 14.70 | 14.94 | 14.00 | 14.11 | 14.11 | -5.93% | 135,937,725 |
| Jul 1, 2025 | 15.59 | 16.18 | 14.71 | 15.00 | 15.00 | -3.78% | 235,088,042 |
| Jun 30, 2025 | 13.97 | 15.59 | 13.96 | 15.59 | 15.59 | 10.02% | 229,850,010 |
| Jun 27, 2025 | 15.00 | 15.44 | 14.13 | 14.17 | 14.17 | -0.84% | 244,639,066 |
| Jun 26, 2025 | 14.29 | 14.29 | 14.00 | 14.29 | 14.29 | 10.01% | 51,153,734 |
| Jun 25, 2025 | 11.81 | 12.99 | 11.81 | 12.99 | 12.99 | 9.99% | 50,706,054 |
| Jun 24, 2025 | 11.51 | 11.91 | 11.46 | 11.81 | 11.81 | -1.25% | 40,429,420 |
| Jun 23, 2025 | 11.90 | 12.21 | 11.77 | 11.96 | 11.96 | 2.13% | 51,454,451 |
| Jun 20, 2025 | 11.66 | 11.99 | 11.61 | 11.71 | 11.71 | 0.09% | 33,948,737 |
| Jun 19, 2025 | 11.71 | 11.79 | 11.49 | 11.70 | 11.70 | -1.02% | 29,982,247 |
| Jun 18, 2025 | 11.63 | 11.85 | 11.58 | 11.82 | 11.82 | 1.37% | 36,476,756 |
| Jun 17, 2025 | 11.65 | 11.67 | 11.39 | 11.66 | 11.66 | -0.26% | 26,612,124 |
| Jun 16, 2025 | 11.44 | 11.73 | 11.27 | 11.69 | 11.67 | 2.63% | 49,382,383 |
| Jun 13, 2025 | 11.15 | 11.50 | 11.09 | 11.39 | 11.37 | 3.26% | 46,732,474 |
| Jun 12, 2025 | 11.15 | 11.15 | 11.00 | 11.03 | 11.01 | -1.16% | 11,503,104 |
| Jun 11, 2025 | 10.93 | 11.20 | 10.87 | 11.16 | 11.14 | 2.10% | 24,995,459 |
| Jun 10, 2025 | 11.06 | 11.10 | 10.80 | 10.93 | 10.91 | -1.53% | 21,306,889 |
| Jun 9, 2025 | 11.05 | 11.22 | 11.05 | 11.10 | 11.08 | 0.91% | 20,367,782 |
| Jun 6, 2025 | 11.17 | 11.18 | 10.97 | 11.00 | 10.98 | -1.26% | 20,673,489 |
| Jun 5, 2025 | 11.10 | 11.17 | 10.95 | 11.14 | 11.12 | -0.27% | 21,047,481 |
| Jun 4, 2025 | 11.18 | 11.26 | 11.07 | 11.17 | 11.15 | -0.36% | 19,937,695 |
| Jun 3, 2025 | 11.25 | 11.35 | 11.14 | 11.21 | 11.19 | 0.27% | 18,514,045 |
| May 30, 2025 | 11.21 | 11.27 | 11.05 | 11.18 | 11.16 | -0.71% | 15,728,885 |
| May 29, 2025 | 11.15 | 11.31 | 11.09 | 11.26 | 11.24 | 0.99% | 15,903,623 |