Star Lake Bioscience Co., Inc.Zhaoqing Guangdong (SHA:600866)
China · Delayed Price · Currency is CNY 7.83
+0.24 (3.16%)
At close: Mar 6, 2026
SHA:600866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 7.13 | 7.14 | 7.07 | 7.09 | 7.09 | -0.70% | 19,256,608 |
| Jan 7, 2026 | 7.14 | 7.23 | 7.11 | 7.14 | 7.14 | 0.14% | 27,828,550 |
| Jan 6, 2026 | 6.97 | 7.13 | 6.96 | 7.13 | 7.13 | 2.44% | 37,672,960 |
| Jan 5, 2026 | 6.97 | 6.98 | 6.92 | 6.96 | 6.96 | 0.14% | 21,895,360 |
| Dec 31, 2025 | 6.81 | 6.99 | 6.80 | 6.95 | 6.95 | 2.21% | 28,656,110 |
| Dec 30, 2025 | 6.83 | 6.85 | 6.80 | 6.80 | 6.80 | -0.58% | 11,619,740 |
| Dec 29, 2025 | 6.87 | 6.90 | 6.84 | 6.84 | 6.84 | -0.44% | 14,632,465 |
| Dec 26, 2025 | 6.89 | 6.90 | 6.85 | 6.87 | 6.87 | -0.15% | 13,285,467 |
| Dec 25, 2025 | 6.85 | 6.91 | 6.85 | 6.88 | 6.88 | - | 15,348,730 |
| Dec 24, 2025 | 6.85 | 6.90 | 6.81 | 6.88 | 6.88 | 0.58% | 14,836,100 |
| Dec 23, 2025 | 6.88 | 6.90 | 6.84 | 6.84 | 6.84 | -0.44% | 10,592,300 |
| Dec 22, 2025 | 6.87 | 6.91 | 6.86 | 6.87 | 6.87 | 0.15% | 14,235,810 |
| Dec 19, 2025 | 6.84 | 6.88 | 6.80 | 6.86 | 6.86 | 0.29% | 13,376,490 |
| Dec 18, 2025 | 6.72 | 6.92 | 6.70 | 6.84 | 6.84 | 1.63% | 23,703,540 |
| Dec 17, 2025 | 6.64 | 6.76 | 6.59 | 6.73 | 6.73 | 1.51% | 18,036,150 |