Star Lake Bioscience Co., Inc.Zhaoqing Guangdong (SHA:600866)
China · Delayed Price · Currency is CNY 5.12
+0.11 (2.20%)
Jun 1, 2026, 3:00 PM CST
SHA:600866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.00 | 5.13 | 4.99 | 5.12 | 5.12 | 2.20% | 18,750,100 |
| May 29, 2026 | 5.12 | 5.13 | 5.00 | 5.01 | 5.01 | -2.34% | 22,596,534 |
| May 28, 2026 | 5.10 | 5.16 | 5.01 | 5.13 | 5.13 | 0.39% | 25,696,418 |
| May 27, 2026 | 5.30 | 5.30 | 5.06 | 5.11 | 5.11 | -3.77% | 28,147,901 |
| May 26, 2026 | 5.23 | 5.32 | 5.15 | 5.31 | 5.31 | 0.95% | 17,074,100 |
| May 25, 2026 | 5.39 | 5.40 | 5.22 | 5.26 | 5.26 | -2.23% | 20,147,492 |
| May 22, 2026 | 5.41 | 5.44 | 5.36 | 5.38 | 5.38 | -0.19% | 12,269,644 |
| May 21, 2026 | 5.53 | 5.58 | 5.38 | 5.39 | 5.39 | -2.53% | 15,316,610 |
| May 20, 2026 | 5.64 | 5.64 | 5.52 | 5.53 | 5.53 | -2.30% | 13,923,100 |
| May 19, 2026 | 5.59 | 5.67 | 5.55 | 5.66 | 5.66 | 1.43% | 12,583,400 |
| May 18, 2026 | 5.65 | 5.70 | 5.54 | 5.58 | 5.58 | -2.28% | 20,150,532 |
| May 15, 2026 | 5.85 | 5.89 | 5.69 | 5.71 | 5.71 | -1.89% | 20,772,800 |
| May 14, 2026 | 5.92 | 5.94 | 5.82 | 5.82 | 5.82 | -1.69% | 20,344,133 |
| May 13, 2026 | 6.03 | 6.04 | 5.90 | 5.92 | 5.92 | -2.63% | 31,070,210 |
| May 12, 2026 | 6.25 | 6.25 | 6.07 | 6.08 | 6.08 | -3.34% | 38,091,000 |
| May 11, 2026 | 6.14 | 6.33 | 6.01 | 6.29 | 6.29 | 4.14% | 65,190,114 |
| May 8, 2026 | 5.84 | 6.06 | 5.82 | 6.04 | 6.04 | 3.96% | 43,759,800 |
| May 7, 2026 | 5.81 | 5.84 | 5.76 | 5.81 | 5.81 | 0.17% | 23,176,400 |
| May 6, 2026 | 5.82 | 5.86 | 5.74 | 5.80 | 5.80 | -0.34% | 38,601,990 |
| Apr 30, 2026 | 5.89 | 5.94 | 5.78 | 5.82 | 5.82 | -7.32% | 69,583,290 |
| Apr 29, 2026 | 6.21 | 6.34 | 6.21 | 6.28 | 6.28 | 0.48% | 19,268,100 |
| Apr 28, 2026 | 6.29 | 6.34 | 6.21 | 6.25 | 6.25 | -1.42% | 26,034,873 |
| Apr 27, 2026 | 6.47 | 6.48 | 6.31 | 6.34 | 6.34 | -3.65% | 39,385,310 |
| Apr 24, 2026 | 6.71 | 6.71 | 6.52 | 6.58 | 6.58 | -2.08% | 23,756,434 |
| Apr 23, 2026 | 6.57 | 6.73 | 6.50 | 6.72 | 6.72 | 1.97% | 34,162,467 |
| Apr 22, 2026 | 6.65 | 6.65 | 6.48 | 6.59 | 6.59 | -3.94% | 43,983,693 |
| Apr 21, 2026 | 6.87 | 6.89 | 6.81 | 6.86 | 6.86 | -0.29% | 14,521,360 |
| Apr 20, 2026 | 6.93 | 6.94 | 6.88 | 6.88 | 6.88 | -0.72% | 15,453,540 |
| Apr 17, 2026 | 6.99 | 6.99 | 6.87 | 6.93 | 6.93 | -0.86% | 20,160,800 |
| Apr 16, 2026 | 6.92 | 7.02 | 6.88 | 6.99 | 6.99 | 1.01% | 19,750,710 |
| Apr 15, 2026 | 6.91 | 6.97 | 6.87 | 6.92 | 6.92 | 0.29% | 18,119,600 |
| Apr 14, 2026 | 6.88 | 6.91 | 6.81 | 6.90 | 6.90 | 0.44% | 18,373,001 |
| Apr 13, 2026 | 6.98 | 6.99 | 6.76 | 6.87 | 6.87 | -1.43% | 33,479,416 |
| Apr 10, 2026 | 7.02 | 7.08 | 6.96 | 6.97 | 6.97 | -0.57% | 25,329,540 |
| Apr 9, 2026 | 7.08 | 7.09 | 6.96 | 7.01 | 7.01 | -1.54% | 28,502,800 |
| Apr 8, 2026 | 7.09 | 7.16 | 7.05 | 7.12 | 7.12 | 1.86% | 27,899,902 |
| Apr 7, 2026 | 6.98 | 7.09 | 6.89 | 6.99 | 6.99 | -0.14% | 20,407,545 |
| Apr 3, 2026 | 7.11 | 7.14 | 6.98 | 7.00 | 7.00 | -1.69% | 16,209,076 |
| Apr 2, 2026 | 7.27 | 7.32 | 7.06 | 7.12 | 7.12 | -2.47% | 22,925,490 |
| Apr 1, 2026 | 7.22 | 7.32 | 7.21 | 7.30 | 7.30 | 2.38% | 20,165,124 |
| Mar 31, 2026 | 7.30 | 7.36 | 7.13 | 7.13 | 7.13 | -2.46% | 23,994,650 |
| Mar 30, 2026 | 7.31 | 7.41 | 7.23 | 7.31 | 7.31 | - | 28,545,000 |
| 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 |