Star Lake Bioscience Co., Inc.Zhaoqing Guangdong (SHA:600866)
China · Delayed Price · Currency is CNY 7.34
+0.02 (0.27%)
Jan 22, 2026, 3:00 PM CST
SHA:600866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 6.68 | 6.71 | 6.58 | 6.63 | 6.63 | -0.75% | 15,056,640 |
| Dec 15, 2025 | 6.65 | 6.71 | 6.62 | 6.68 | 6.68 | -0.15% | 14,208,320 |
| Dec 12, 2025 | 6.68 | 6.73 | 6.63 | 6.69 | 6.69 | 0.30% | 15,697,630 |
| Dec 11, 2025 | 6.73 | 6.77 | 6.66 | 6.67 | 6.67 | -1.19% | 15,372,370 |
| Dec 10, 2025 | 6.74 | 6.77 | 6.68 | 6.75 | 6.75 | - | 13,574,140 |
| Dec 9, 2025 | 6.86 | 6.89 | 6.75 | 6.75 | 6.75 | -1.89% | 14,942,240 |
| Dec 8, 2025 | 6.89 | 6.92 | 6.85 | 6.88 | 6.88 | -0.29% | 13,919,810 |
| Dec 5, 2025 | 6.85 | 6.91 | 6.79 | 6.90 | 6.90 | 0.44% | 13,523,260 |
| Dec 4, 2025 | 6.87 | 6.89 | 6.83 | 6.87 | 6.87 | -0.15% | 10,809,890 |
| Dec 3, 2025 | 6.85 | 6.91 | 6.84 | 6.88 | 6.88 | 0.44% | 12,969,020 |
| Dec 2, 2025 | 6.86 | 6.90 | 6.83 | 6.85 | 6.85 | -0.29% | 13,931,500 |
| Dec 1, 2025 | 6.85 | 6.87 | 6.81 | 6.87 | 6.87 | 0.44% | 15,786,430 |
| Nov 28, 2025 | 6.84 | 6.87 | 6.80 | 6.84 | 6.84 | - | 11,542,750 |
| Nov 27, 2025 | 6.79 | 6.90 | 6.76 | 6.84 | 6.84 | 0.88% | 15,205,100 |
| Nov 26, 2025 | 6.80 | 6.85 | 6.77 | 6.78 | 6.78 | -0.29% | 13,534,001 |
| Nov 25, 2025 | 6.79 | 6.86 | 6.76 | 6.80 | 6.80 | 0.44% | 12,881,140 |
| Nov 24, 2025 | 6.80 | 6.83 | 6.73 | 6.77 | 6.77 | -0.44% | 15,830,290 |
| Nov 21, 2025 | 6.97 | 6.99 | 6.79 | 6.80 | 6.80 | -2.72% | 26,934,941 |
| Nov 20, 2025 | 7.04 | 7.07 | 6.98 | 6.99 | 6.99 | -0.43% | 15,962,600 |
| Nov 19, 2025 | 7.07 | 7.12 | 6.99 | 7.02 | 7.02 | -0.99% | 22,472,940 |
| Nov 18, 2025 | 7.16 | 7.20 | 7.07 | 7.09 | 7.09 | -1.25% | 23,202,100 |
| Nov 17, 2025 | 7.27 | 7.27 | 7.15 | 7.18 | 7.18 | -0.97% | 21,933,100 |
| Nov 14, 2025 | 7.32 | 7.36 | 7.25 | 7.25 | 7.25 | -1.36% | 26,276,670 |
| Nov 13, 2025 | 7.31 | 7.39 | 7.30 | 7.35 | 7.35 | 0.41% | 23,346,700 |
| Nov 12, 2025 | 7.36 | 7.38 | 7.30 | 7.32 | 7.32 | -0.68% | 20,812,150 |