Sumec Corporation Limited (SHA:600710)
China · Delayed Price · Currency is CNY 10.74
+0.25 (2.38%)
Aug 1, 2025, 2:45 PM CST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.49 | 10.91 | 10.48 | 10.76 | 10.76 | 2.57% | 23,364,624 |
| Jul 31, 2025 | 10.54 | 10.72 | 10.44 | 10.49 | 10.49 | -0.94% | 13,978,660 |
| Jul 30, 2025 | 10.78 | 10.94 | 10.53 | 10.59 | 10.59 | -0.56% | 13,478,752 |
| Jul 29, 2025 | 10.63 | 10.76 | 10.50 | 10.65 | 10.65 | - | 11,563,600 |
| Jul 28, 2025 | 10.71 | 10.77 | 10.60 | 10.65 | 10.65 | -0.65% | 11,332,760 |
| Jul 25, 2025 | 10.75 | 10.82 | 10.58 | 10.72 | 10.72 | 0.47% | 18,611,267 |
| Jul 24, 2025 | 10.54 | 10.69 | 10.51 | 10.67 | 10.67 | 1.23% | 14,686,136 |
| Jul 23, 2025 | 10.49 | 10.73 | 10.43 | 10.54 | 10.54 | -0.09% | 17,238,650 |
| Jul 22, 2025 | 10.54 | 10.67 | 10.44 | 10.55 | 10.55 | -0.19% | 17,417,139 |
| Jul 21, 2025 | 10.50 | 10.75 | 10.47 | 10.57 | 10.57 | 0.67% | 28,476,705 |
| Jul 18, 2025 | 10.33 | 10.84 | 10.33 | 10.50 | 10.50 | 4.69% | 43,836,213 |
| Jul 17, 2025 | 10.10 | 10.14 | 10.02 | 10.03 | 10.03 | -0.50% | 14,094,900 |
| Jul 16, 2025 | 9.85 | 10.28 | 9.85 | 10.08 | 10.08 | 2.86% | 29,587,398 |
| Jul 15, 2025 | 9.87 | 9.94 | 9.73 | 9.80 | 9.80 | -0.91% | 15,938,004 |
| Jul 14, 2025 | 9.90 | 10.03 | 9.89 | 9.89 | 9.89 | -1.10% | 16,420,819 |
| Jul 11, 2025 | 9.55 | 10.16 | 9.53 | 10.00 | 10.00 | 4.49% | 42,483,801 |
| Jul 10, 2025 | 9.58 | 9.59 | 9.49 | 9.57 | 9.57 | -0.21% | 9,921,108 |
| Jul 9, 2025 | 9.64 | 9.65 | 9.56 | 9.59 | 9.59 | -0.42% | 10,169,762 |
| Jul 8, 2025 | 9.59 | 9.67 | 9.55 | 9.63 | 9.63 | 0.42% | 11,979,978 |
| Jul 7, 2025 | 9.57 | 9.60 | 9.50 | 9.59 | 9.59 | 0.31% | 8,639,420 |
| Jul 4, 2025 | 9.71 | 9.72 | 9.53 | 9.56 | 9.56 | -1.65% | 14,248,700 |
| Jul 3, 2025 | 9.67 | 9.74 | 9.60 | 9.72 | 9.72 | 0.41% | 17,232,799 |
| Jul 2, 2025 | 9.51 | 9.93 | 9.49 | 9.68 | 9.68 | 1.89% | 36,032,001 |
| Jul 1, 2025 | 9.63 | 9.63 | 9.43 | 9.50 | 9.50 | -1.14% | 19,836,435 |
| Jun 30, 2025 | 9.54 | 9.65 | 9.54 | 9.61 | 9.61 | 0.63% | 19,042,818 |
| Jun 27, 2025 | 9.65 | 9.71 | 9.52 | 9.55 | 9.55 | -1.04% | 23,692,622 |
| Jun 26, 2025 | 9.70 | 9.84 | 9.62 | 9.65 | 9.65 | -3.11% | 37,833,830 |
| Jun 25, 2025 | 10.23 | 10.60 | 9.67 | 9.96 | 9.96 | -0.70% | 74,792,077 |
| Jun 24, 2025 | 9.36 | 10.30 | 9.32 | 10.03 | 10.03 | 7.16% | 59,653,651 |
| Jun 23, 2025 | 9.33 | 9.45 | 9.27 | 9.36 | 9.36 | -0.32% | 8,260,401 |
| Jun 20, 2025 | 9.19 | 9.40 | 9.18 | 9.39 | 9.39 | 1.95% | 9,090,707 |
| Jun 19, 2025 | 9.35 | 9.35 | 9.18 | 9.21 | 9.21 | -1.18% | 6,203,832 |
| Jun 18, 2025 | 9.26 | 9.40 | 9.26 | 9.32 | 9.32 | 0.22% | 7,084,132 |
| Jun 17, 2025 | 9.29 | 9.33 | 9.20 | 9.30 | 9.30 | 0.11% | 7,205,977 |
| Jun 16, 2025 | 9.41 | 9.47 | 9.27 | 9.29 | 9.29 | -1.28% | 8,984,798 |
| Jun 13, 2025 | 9.34 | 9.45 | 9.34 | 9.41 | 9.41 | 0.21% | 9,425,364 |
| Jun 12, 2025 | 9.37 | 9.45 | 9.30 | 9.39 | 9.39 | 0.43% | 6,496,615 |
| Jun 11, 2025 | 9.35 | 9.44 | 9.24 | 9.35 | 9.35 | -3.71% | 8,985,757 |
| Jun 10, 2025 | 9.74 | 9.77 | 9.61 | 9.71 | 9.34 | -0.10% | 9,912,328 |
| Jun 9, 2025 | 9.80 | 9.87 | 9.67 | 9.72 | 9.35 | -0.82% | 13,996,211 |
| Jun 6, 2025 | 9.68 | 9.82 | 9.67 | 9.80 | 9.43 | 0.82% | 8,736,418 |
| Jun 5, 2025 | 9.70 | 9.81 | 9.66 | 9.72 | 9.35 | 0.21% | 9,985,242 |
| Jun 4, 2025 | 9.50 | 9.73 | 9.50 | 9.70 | 9.33 | 2.43% | 11,217,697 |
| Jun 3, 2025 | 9.41 | 9.49 | 9.37 | 9.47 | 9.11 | -0.11% | 7,912,790 |
| May 30, 2025 | 9.51 | 9.59 | 9.40 | 9.48 | 9.12 | -0.73% | 8,471,327 |
| May 29, 2025 | 9.48 | 9.56 | 9.44 | 9.55 | 9.19 | 0.74% | 7,265,427 |
| May 28, 2025 | 9.36 | 9.51 | 9.36 | 9.48 | 9.12 | 1.17% | 7,408,690 |
| May 27, 2025 | 9.41 | 9.43 | 9.35 | 9.37 | 9.01 | -0.74% | 5,522,080 |
| May 26, 2025 | 9.40 | 9.45 | 9.38 | 9.44 | 9.08 | 0.43% | 6,091,232 |
| May 23, 2025 | 9.46 | 9.55 | 9.38 | 9.40 | 9.04 | -0.84% | 7,636,229 |