Shandong Jinjing Science & Technology Stock Co.,Ltd (SHA:600586)
China · Delayed Price · Currency is CNY 5.09
+0.01 (0.20%)
Aug 1, 2025, 2:45 PM CST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.09 | 5.17 | 5.07 | 5.09 | 5.09 | 0.20% | 19,180,113 |
| Jul 31, 2025 | 5.18 | 5.23 | 5.05 | 5.08 | 5.08 | -3.24% | 30,643,234 |
| Jul 30, 2025 | 5.37 | 5.37 | 5.23 | 5.25 | 5.25 | -1.87% | 30,722,308 |
| Jul 29, 2025 | 5.36 | 5.40 | 5.26 | 5.35 | 5.35 | - | 27,870,752 |
| Jul 28, 2025 | 5.42 | 5.43 | 5.31 | 5.35 | 5.35 | -2.19% | 33,365,536 |
| Jul 25, 2025 | 5.64 | 5.66 | 5.46 | 5.47 | 5.47 | -2.32% | 37,969,724 |
| Jul 24, 2025 | 5.45 | 5.62 | 5.35 | 5.60 | 5.60 | 2.38% | 64,626,663 |
| Jul 23, 2025 | 5.46 | 5.64 | 5.40 | 5.47 | 5.47 | 0.74% | 88,490,508 |
| Jul 22, 2025 | 5.17 | 5.44 | 5.15 | 5.43 | 5.43 | 4.42% | 67,916,332 |
| Jul 21, 2025 | 5.08 | 5.21 | 5.06 | 5.20 | 5.20 | 3.79% | 38,600,511 |
| Jul 18, 2025 | 5.08 | 5.12 | 4.97 | 5.01 | 5.01 | -1.57% | 26,106,740 |
| Jul 17, 2025 | 5.06 | 5.12 | 5.03 | 5.09 | 5.09 | 1.19% | 23,781,315 |
| Jul 16, 2025 | 5.01 | 5.06 | 4.99 | 5.03 | 5.03 | -0.20% | 18,164,221 |
| Jul 15, 2025 | 5.14 | 5.17 | 5.03 | 5.04 | 5.04 | -4.18% | 46,079,970 |
| Jul 14, 2025 | 5.32 | 5.35 | 5.21 | 5.26 | 5.26 | -1.13% | 25,328,507 |
| Jul 11, 2025 | 5.41 | 5.42 | 5.26 | 5.32 | 5.32 | -2.21% | 44,677,050 |
| Jul 10, 2025 | 5.27 | 5.56 | 5.25 | 5.44 | 5.44 | 3.23% | 68,737,597 |
| Jul 9, 2025 | 5.33 | 5.37 | 5.25 | 5.27 | 5.27 | -2.23% | 40,220,755 |
| Jul 8, 2025 | 5.12 | 5.40 | 5.09 | 5.39 | 5.39 | 5.07% | 68,805,255 |
| Jul 7, 2025 | 5.15 | 5.25 | 5.10 | 5.13 | 5.13 | -1.91% | 41,713,119 |
| Jul 4, 2025 | 5.39 | 5.48 | 5.18 | 5.23 | 5.23 | -1.32% | 67,305,992 |
| Jul 3, 2025 | 5.24 | 5.35 | 5.15 | 5.30 | 5.30 | -0.19% | 87,871,206 |
| Jul 2, 2025 | 4.92 | 5.31 | 4.89 | 5.31 | 5.31 | 9.94% | 99,375,095 |
| Jul 1, 2025 | 4.79 | 4.88 | 4.75 | 4.83 | 4.83 | - | 21,472,859 |
| Jun 30, 2025 | 4.71 | 4.85 | 4.70 | 4.83 | 4.83 | 2.77% | 29,412,493 |
| Jun 27, 2025 | 4.69 | 4.73 | 4.68 | 4.70 | 4.70 | 0.21% | 8,098,186 |
| Jun 26, 2025 | 4.71 | 4.72 | 4.68 | 4.69 | 4.69 | -0.21% | 10,638,493 |
| Jun 25, 2025 | 4.67 | 4.71 | 4.64 | 4.70 | 4.70 | 0.64% | 10,576,411 |
| Jun 24, 2025 | 4.60 | 4.67 | 4.58 | 4.67 | 4.67 | 1.74% | 8,881,200 |
| Jun 23, 2025 | 4.59 | 4.61 | 4.56 | 4.59 | 4.59 | -0.65% | 8,602,164 |
| Jun 20, 2025 | 4.57 | 4.66 | 4.56 | 4.62 | 4.62 | 1.09% | 9,110,286 |
| Jun 19, 2025 | 4.61 | 4.64 | 4.56 | 4.57 | 4.57 | -1.30% | 7,811,299 |
| Jun 18, 2025 | 4.69 | 4.70 | 4.63 | 4.63 | 4.63 | -1.07% | 5,190,300 |
| Jun 17, 2025 | 4.67 | 4.71 | 4.66 | 4.68 | 4.66 | 0.21% | 5,311,156 |
| Jun 16, 2025 | 4.66 | 4.68 | 4.63 | 4.67 | 4.66 | - | 4,745,212 |
| Jun 13, 2025 | 4.72 | 4.72 | 4.65 | 4.67 | 4.66 | -1.48% | 10,381,901 |
| Jun 12, 2025 | 4.70 | 4.79 | 4.66 | 4.74 | 4.72 | 1.07% | 16,452,289 |
| Jun 11, 2025 | 4.66 | 4.73 | 4.65 | 4.69 | 4.67 | 0.64% | 8,796,556 |
| Jun 10, 2025 | 4.73 | 4.76 | 4.61 | 4.66 | 4.65 | -1.48% | 15,010,752 |
| Jun 9, 2025 | 4.68 | 4.74 | 4.68 | 4.73 | 4.71 | 0.85% | 9,225,221 |
| Jun 6, 2025 | 4.70 | 4.73 | 4.67 | 4.69 | 4.67 | - | 6,327,045 |
| Jun 5, 2025 | 4.71 | 4.74 | 4.67 | 4.69 | 4.67 | -0.85% | 8,531,200 |
| Jun 4, 2025 | 4.70 | 4.73 | 4.68 | 4.73 | 4.71 | 1.07% | 6,156,549 |
| Jun 3, 2025 | 4.66 | 4.69 | 4.65 | 4.68 | 4.66 | - | 5,386,413 |
| May 30, 2025 | 4.72 | 4.73 | 4.67 | 4.68 | 4.66 | -0.85% | 6,586,300 |
| May 29, 2025 | 4.67 | 4.74 | 4.67 | 4.72 | 4.70 | 1.07% | 7,888,464 |
| May 28, 2025 | 4.71 | 4.73 | 4.66 | 4.67 | 4.66 | -1.27% | 7,672,073 |
| May 27, 2025 | 4.73 | 4.76 | 4.70 | 4.73 | 4.71 | -0.63% | 7,437,221 |
| May 26, 2025 | 4.73 | 4.80 | 4.69 | 4.76 | 4.74 | 0.63% | 9,623,420 |
| May 23, 2025 | 4.85 | 4.86 | 4.72 | 4.73 | 4.71 | -2.87% | 17,411,013 |