Maanshan Iron & Steel Company Limited (SHA:600808)
China · Delayed Price · Currency is CNY 4.010
-0.070 (-1.72%)
Aug 7, 2025, 3:00 PM CST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.10 | 4.14 | 3.88 | 4.01 | 4.01 | -1.72% | 411,864,430 |
| Aug 6, 2025 | 3.80 | 4.08 | 3.73 | 4.08 | 4.08 | 9.97% | 384,335,145 |
| Aug 5, 2025 | 3.38 | 3.71 | 3.38 | 3.71 | 3.71 | 10.09% | 195,877,704 |
| Aug 4, 2025 | 3.42 | 3.43 | 3.28 | 3.37 | 3.37 | -1.75% | 145,411,047 |
| Aug 1, 2025 | 3.48 | 3.51 | 3.42 | 3.43 | 3.43 | -1.15% | 104,102,069 |
| Jul 31, 2025 | 3.65 | 3.69 | 3.45 | 3.47 | 3.47 | -5.45% | 185,596,358 |
| Jul 30, 2025 | 3.52 | 3.75 | 3.48 | 3.67 | 3.67 | 4.56% | 210,045,546 |
| Jul 29, 2025 | 3.37 | 3.52 | 3.36 | 3.51 | 3.51 | 3.85% | 149,167,379 |
| Jul 28, 2025 | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | -1.17% | 71,182,800 |
| Jul 25, 2025 | 3.44 | 3.47 | 3.39 | 3.42 | 3.42 | -0.87% | 68,906,436 |
| Jul 24, 2025 | 3.40 | 3.45 | 3.36 | 3.45 | 3.45 | 0.88% | 83,937,578 |
| Jul 23, 2025 | 3.46 | 3.54 | 3.41 | 3.42 | 3.42 | -0.87% | 115,589,507 |
| Jul 22, 2025 | 3.42 | 3.47 | 3.39 | 3.45 | 3.45 | 0.88% | 115,192,730 |
| Jul 21, 2025 | 3.32 | 3.43 | 3.32 | 3.42 | 3.42 | 3.01% | 131,081,519 |
| Jul 18, 2025 | 3.35 | 3.38 | 3.29 | 3.32 | 3.32 | -0.60% | 76,549,314 |
| Jul 17, 2025 | 3.32 | 3.36 | 3.30 | 3.34 | 3.34 | 0.60% | 47,699,958 |
| Jul 16, 2025 | 3.36 | 3.37 | 3.30 | 3.32 | 3.32 | -1.48% | 73,193,400 |
| Jul 15, 2025 | 3.42 | 3.43 | 3.36 | 3.37 | 3.37 | -0.88% | 60,753,287 |
| Jul 14, 2025 | 3.41 | 3.49 | 3.40 | 3.40 | 3.40 | -0.58% | 74,573,633 |
| Jul 11, 2025 | 3.38 | 3.45 | 3.36 | 3.42 | 3.42 | 1.18% | 88,351,569 |
| Jul 10, 2025 | 3.37 | 3.38 | 3.34 | 3.38 | 3.38 | 0.30% | 52,882,300 |
| Jul 9, 2025 | 3.40 | 3.48 | 3.36 | 3.37 | 3.37 | -1.17% | 66,087,458 |
| Jul 8, 2025 | 3.41 | 3.44 | 3.35 | 3.41 | 3.41 | -0.29% | 83,184,796 |
| Jul 7, 2025 | 3.41 | 3.43 | 3.36 | 3.42 | 3.42 | - | 54,979,670 |
| Jul 4, 2025 | 3.43 | 3.49 | 3.41 | 3.42 | 3.42 | -0.29% | 65,830,801 |
| Jul 3, 2025 | 3.51 | 3.53 | 3.41 | 3.43 | 3.43 | -2.00% | 89,586,000 |
| Jul 2, 2025 | 3.43 | 3.62 | 3.42 | 3.50 | 3.50 | 2.04% | 131,509,767 |
| Jul 1, 2025 | 3.43 | 3.45 | 3.39 | 3.43 | 3.43 | -0.58% | 59,805,956 |
| Jun 30, 2025 | 3.53 | 3.54 | 3.44 | 3.45 | 3.45 | -2.82% | 87,985,780 |
| Jun 27, 2025 | 3.57 | 3.58 | 3.50 | 3.55 | 3.55 | -0.28% | 75,717,014 |
| Jun 26, 2025 | 3.55 | 3.64 | 3.51 | 3.56 | 3.56 | 0.28% | 85,695,705 |
| Jun 25, 2025 | 3.48 | 3.56 | 3.47 | 3.55 | 3.55 | 1.14% | 98,451,504 |
| Jun 24, 2025 | 3.34 | 3.52 | 3.33 | 3.51 | 3.51 | 5.41% | 101,540,140 |
| Jun 23, 2025 | 3.49 | 3.50 | 3.32 | 3.33 | 3.33 | -4.58% | 118,515,464 |
| Jun 20, 2025 | 3.48 | 3.57 | 3.45 | 3.49 | 3.49 | 0.87% | 80,600,872 |
| Jun 19, 2025 | 3.48 | 3.51 | 3.45 | 3.46 | 3.46 | -0.86% | 69,833,214 |
| Jun 18, 2025 | 3.52 | 3.55 | 3.43 | 3.49 | 3.49 | -1.13% | 71,297,247 |
| Jun 17, 2025 | 3.58 | 3.68 | 3.50 | 3.53 | 3.53 | -0.84% | 124,206,185 |
| Jun 16, 2025 | 3.38 | 3.62 | 3.37 | 3.56 | 3.56 | 5.33% | 145,916,652 |
| Jun 13, 2025 | 3.44 | 3.44 | 3.37 | 3.38 | 3.38 | -1.74% | 71,637,754 |
| Jun 12, 2025 | 3.48 | 3.50 | 3.40 | 3.44 | 3.44 | -1.15% | 83,156,712 |
| Jun 11, 2025 | 3.46 | 3.55 | 3.44 | 3.48 | 3.48 | 0.29% | 90,672,168 |
| Jun 10, 2025 | 3.46 | 3.49 | 3.42 | 3.47 | 3.47 | 0.29% | 78,889,160 |
| Jun 9, 2025 | 3.42 | 3.46 | 3.37 | 3.46 | 3.46 | 1.17% | 70,869,654 |
| Jun 6, 2025 | 3.43 | 3.49 | 3.40 | 3.42 | 3.42 | 0.29% | 80,673,401 |
| Jun 5, 2025 | 3.33 | 3.48 | 3.28 | 3.41 | 3.41 | 2.10% | 131,372,174 |
| Jun 4, 2025 | 3.30 | 3.37 | 3.25 | 3.34 | 3.34 | 1.83% | 85,355,924 |
| Jun 3, 2025 | 3.39 | 3.40 | 3.25 | 3.28 | 3.28 | -4.09% | 88,163,034 |
| May 30, 2025 | 3.43 | 3.46 | 3.38 | 3.42 | 3.42 | -0.29% | 62,238,641 |
| May 29, 2025 | 3.42 | 3.52 | 3.40 | 3.43 | 3.43 | -0.58% | 90,786,925 |