Star Lake Bioscience Co., Inc.Zhaoqing Guangdong (SHA:600866)
China · Delayed Price · Currency is CNY 7.31
+0.06 (0.83%)
At close: Mar 27, 2026
SHA:600866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.17 | 7.38 | 7.15 | 7.31 | 7.31 | 0.83% | 21,101,800 |
| Mar 26, 2026 | 7.26 | 7.38 | 7.21 | 7.25 | 7.25 | -0.41% | 17,726,470 |
| Mar 25, 2026 | 7.14 | 7.40 | 7.13 | 7.28 | 7.28 | 1.96% | 27,490,700 |
| Mar 24, 2026 | 7.04 | 7.15 | 6.93 | 7.14 | 7.14 | 2.88% | 25,827,070 |
| Mar 23, 2026 | 7.34 | 7.36 | 6.89 | 6.94 | 6.94 | -6.85% | 45,625,770 |
| Mar 20, 2026 | 7.60 | 7.70 | 7.44 | 7.45 | 7.45 | -2.10% | 29,518,557 |
| Mar 19, 2026 | 7.78 | 7.78 | 7.56 | 7.61 | 7.61 | -2.93% | 29,635,700 |
| Mar 18, 2026 | 7.80 | 7.89 | 7.69 | 7.84 | 7.84 | 0.51% | 28,334,398 |
| Mar 17, 2026 | 8.01 | 8.14 | 7.79 | 7.80 | 7.80 | -2.99% | 38,496,300 |
| Mar 16, 2026 | 8.10 | 8.26 | 7.99 | 8.04 | 8.04 | -0.12% | 44,729,370 |
| Mar 13, 2026 | 8.08 | 8.15 | 8.01 | 8.05 | 8.05 | 0.25% | 39,401,036 |
| Mar 12, 2026 | 8.15 | 8.19 | 7.96 | 8.03 | 8.03 | -1.23% | 51,109,720 |
| Mar 11, 2026 | 7.59 | 8.17 | 7.56 | 8.13 | 8.13 | 6.83% | 88,895,940 |
| Mar 10, 2026 | 7.73 | 7.77 | 7.58 | 7.61 | 7.61 | -1.04% | 34,287,410 |
| Mar 9, 2026 | 7.79 | 7.79 | 7.66 | 7.69 | 7.69 | -1.79% | 35,696,679 |
| Mar 6, 2026 | 7.55 | 7.85 | 7.55 | 7.83 | 7.83 | 3.16% | 41,987,830 |
| Mar 5, 2026 | 7.66 | 7.69 | 7.49 | 7.59 | 7.59 | -0.39% | 42,222,790 |
| Mar 4, 2026 | 7.63 | 7.77 | 7.60 | 7.62 | 7.62 | -1.04% | 38,857,070 |
| Mar 3, 2026 | 7.76 | 7.90 | 7.67 | 7.70 | 7.70 | -1.16% | 50,997,660 |
| Mar 2, 2026 | 7.60 | 7.88 | 7.55 | 7.79 | 7.79 | 1.43% | 59,722,820 |
| Feb 27, 2026 | 7.64 | 7.73 | 7.62 | 7.68 | 7.68 | 0.13% | 27,456,866 |
| Feb 26, 2026 | 7.60 | 7.72 | 7.54 | 7.67 | 7.67 | 0.79% | 44,377,800 |
| Feb 25, 2026 | 7.32 | 7.68 | 7.31 | 7.61 | 7.61 | 4.25% | 58,904,440 |
| Feb 24, 2026 | 7.18 | 7.34 | 7.15 | 7.30 | 7.30 | 2.53% | 32,300,300 |
| Feb 13, 2026 | 7.21 | 7.23 | 7.11 | 7.12 | 7.12 | -1.66% | 24,281,100 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.20 | 7.24 | 7.24 | -0.96% | 22,000,200 |
| Feb 11, 2026 | 7.21 | 7.37 | 7.19 | 7.31 | 7.31 | 1.25% | 30,826,200 |
| Feb 10, 2026 | 7.29 | 7.29 | 7.16 | 7.22 | 7.22 | -0.69% | 16,772,500 |
| Feb 9, 2026 | 7.34 | 7.36 | 7.21 | 7.27 | 7.27 | -0.27% | 27,852,800 |
| Feb 6, 2026 | 7.20 | 7.44 | 7.19 | 7.29 | 7.29 | 0.41% | 31,616,799 |
| Feb 5, 2026 | 7.34 | 7.34 | 7.20 | 7.26 | 7.26 | -0.82% | 19,906,600 |
| Feb 4, 2026 | 7.18 | 7.33 | 7.12 | 7.32 | 7.32 | 1.95% | 25,932,290 |
| Feb 3, 2026 | 7.22 | 7.22 | 7.08 | 7.18 | 7.18 | 0.98% | 24,961,008 |
| Feb 2, 2026 | 7.41 | 7.43 | 7.11 | 7.11 | 7.11 | -4.18% | 42,019,300 |
| Jan 30, 2026 | 7.44 | 7.57 | 7.35 | 7.42 | 7.42 | -0.54% | 35,349,200 |
| Jan 29, 2026 | 7.47 | 7.54 | 7.38 | 7.46 | 7.46 | -0.27% | 34,805,450 |
| Jan 28, 2026 | 7.37 | 7.55 | 7.35 | 7.48 | 7.48 | 1.63% | 38,985,750 |
| Jan 27, 2026 | 7.49 | 7.50 | 7.29 | 7.36 | 7.36 | -2.13% | 38,261,880 |
| Jan 26, 2026 | 7.44 | 7.52 | 7.33 | 7.52 | 7.52 | 1.08% | 40,973,400 |
| Jan 23, 2026 | 7.35 | 7.46 | 7.32 | 7.44 | 7.44 | 1.36% | 32,667,200 |
| Jan 22, 2026 | 7.30 | 7.36 | 7.29 | 7.34 | 7.34 | 0.27% | 25,813,116 |
| Jan 21, 2026 | 7.35 | 7.38 | 7.29 | 7.32 | 7.32 | -0.81% | 27,887,350 |
| Jan 20, 2026 | 7.20 | 7.40 | 7.17 | 7.38 | 7.38 | 2.79% | 51,818,620 |
| Jan 19, 2026 | 7.13 | 7.22 | 7.13 | 7.18 | 7.18 | 0.14% | 22,325,500 |
| Jan 16, 2026 | 7.19 | 7.22 | 7.11 | 7.17 | 7.17 | -0.28% | 23,083,940 |
| Jan 15, 2026 | 7.14 | 7.25 | 7.11 | 7.19 | 7.19 | 0.70% | 27,787,270 |
| Jan 14, 2026 | 7.25 | 7.27 | 7.10 | 7.14 | 7.14 | -1.52% | 42,611,820 |
| Jan 13, 2026 | 7.16 | 7.34 | 7.11 | 7.25 | 7.25 | 1.54% | 48,442,500 |
| Jan 12, 2026 | 7.11 | 7.15 | 7.10 | 7.14 | 7.14 | 0.28% | 23,036,600 |
| Jan 9, 2026 | 7.07 | 7.13 | 7.06 | 7.12 | 7.12 | 0.42% | 22,691,848 |