Star Lake Bioscience Co., Inc.Zhaoqing Guangdong (SHA:600866)
China · Delayed Price · Currency is CNY 4.570
-0.010 (-0.22%)
Jul 31, 2026, 3:00 PM CST
SHA:600866 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.57 | 4.60 | 4.51 | 4.57 | 4.57 | -0.22% | 22,350,800 |
| Jul 30, 2026 | 4.61 | 4.66 | 4.53 | 4.58 | 4.58 | -0.87% | 19,720,001 |
| Jul 29, 2026 | 4.57 | 4.64 | 4.55 | 4.62 | 4.62 | 1.54% | 19,195,600 |
| Jul 28, 2026 | 4.48 | 4.56 | 4.44 | 4.55 | 4.55 | 1.11% | 12,826,899 |
| Jul 27, 2026 | 4.40 | 4.53 | 4.40 | 4.50 | 4.50 | 0.90% | 16,248,600 |
| Jul 24, 2026 | 4.60 | 4.65 | 4.44 | 4.46 | 4.46 | -3.25% | 22,528,300 |
| Jul 23, 2026 | 4.67 | 4.67 | 4.50 | 4.61 | 4.61 | -2.12% | 34,979,760 |
| Jul 22, 2026 | 5.03 | 5.09 | 4.96 | 5.09 | 4.71 | 1.19% | 37,017,316 |
| Jul 21, 2026 | 5.07 | 5.18 | 5.00 | 5.03 | 4.65 | -0.79% | 34,927,000 |
| Jul 20, 2026 | 4.99 | 5.08 | 4.93 | 5.07 | 4.69 | 1.20% | 29,748,100 |
| Jul 17, 2026 | 5.03 | 5.10 | 4.95 | 5.01 | 4.64 | -0.60% | 29,899,887 |
| Jul 16, 2026 | 4.95 | 5.06 | 4.87 | 5.04 | 4.66 | 3.49% | 32,173,061 |
| Jul 15, 2026 | 4.73 | 4.91 | 4.69 | 4.87 | 4.51 | 1.67% | 24,046,961 |
| Jul 14, 2026 | 4.67 | 4.82 | 4.64 | 4.79 | 4.43 | 2.57% | 22,256,678 |
| Jul 13, 2026 | 4.62 | 4.69 | 4.56 | 4.67 | 4.32 | 1.52% | 19,794,687 |
| Jul 10, 2026 | 4.51 | 4.65 | 4.44 | 4.60 | 4.26 | 1.55% | 16,476,754 |
| Jul 9, 2026 | 4.58 | 4.62 | 4.49 | 4.53 | 4.19 | -0.88% | 13,345,300 |
| Jul 8, 2026 | 4.55 | 4.66 | 4.48 | 4.57 | 4.23 | - | 14,272,000 |
| Jul 7, 2026 | 4.76 | 4.78 | 4.53 | 4.57 | 4.23 | -3.99% | 24,228,181 |
| Jul 6, 2026 | 4.67 | 4.76 | 4.63 | 4.76 | 4.40 | 1.93% | 17,222,427 |
| Jul 3, 2026 | 4.64 | 4.69 | 4.61 | 4.67 | 4.32 | 1.08% | 16,565,246 |
| Jul 2, 2026 | 4.55 | 4.65 | 4.51 | 4.62 | 4.28 | 1.32% | 21,605,302 |
| Jul 1, 2026 | 4.41 | 4.57 | 4.35 | 4.56 | 4.22 | 3.87% | 21,250,451 |
| Jun 30, 2026 | 4.46 | 4.50 | 4.33 | 4.39 | 4.06 | -1.57% | 16,195,524 |
| Jun 29, 2026 | 4.38 | 4.50 | 4.26 | 4.46 | 4.13 | 1.36% | 20,084,063 |
| Jun 26, 2026 | 4.51 | 4.55 | 4.40 | 4.40 | 4.07 | -2.65% | 16,785,500 |
| Jun 25, 2026 | 4.68 | 4.70 | 4.48 | 4.52 | 4.18 | -3.21% | 21,671,226 |
| Jun 24, 2026 | 4.81 | 4.81 | 4.66 | 4.67 | 4.32 | -2.30% | 13,352,750 |
| Jun 23, 2026 | 4.72 | 4.87 | 4.71 | 4.78 | 4.42 | 0.42% | 18,298,173 |
| Jun 22, 2026 | 4.71 | 4.79 | 4.61 | 4.76 | 4.40 | -0.21% | 18,611,262 |
| Jun 18, 2026 | 4.84 | 4.89 | 4.69 | 4.77 | 4.41 | -1.04% | 18,917,950 |
| Jun 17, 2026 | 4.80 | 4.87 | 4.70 | 4.82 | 4.46 | 0.63% | 20,712,560 |
| Jun 16, 2026 | 4.76 | 4.82 | 4.67 | 4.79 | 4.43 | 0.42% | 17,377,800 |
| Jun 15, 2026 | 4.76 | 4.83 | 4.69 | 4.77 | 4.41 | 0.63% | 21,468,810 |
| Jun 12, 2026 | 4.65 | 4.78 | 4.62 | 4.74 | 4.39 | 2.16% | 18,729,690 |
| Jun 11, 2026 | 4.73 | 4.75 | 4.59 | 4.64 | 4.29 | -1.69% | 16,133,840 |
| Jun 10, 2026 | 4.66 | 4.72 | 4.62 | 4.72 | 4.37 | 1.07% | 16,348,800 |
| Jun 9, 2026 | 4.66 | 4.68 | 4.59 | 4.67 | 4.32 | 0.43% | 14,205,008 |
| Jun 8, 2026 | 4.77 | 4.84 | 4.59 | 4.65 | 4.30 | -3.53% | 25,796,110 |
| Jun 5, 2026 | 4.83 | 4.87 | 4.78 | 4.82 | 4.46 | 0.63% | 21,917,600 |
| Jun 4, 2026 | 4.92 | 4.95 | 4.75 | 4.79 | 4.43 | -2.64% | 27,580,900 |
| Jun 3, 2026 | 5.04 | 5.06 | 4.91 | 4.92 | 4.55 | -2.57% | 20,806,500 |
| Jun 2, 2026 | 5.14 | 5.14 | 5.04 | 5.05 | 4.67 | -1.37% | 15,364,700 |
| Jun 1, 2026 | 5.00 | 5.13 | 4.99 | 5.12 | 4.74 | 2.20% | 18,750,100 |
| May 29, 2026 | 5.12 | 5.13 | 5.00 | 5.01 | 4.64 | -2.34% | 22,596,530 |
| May 28, 2026 | 5.10 | 5.16 | 5.01 | 5.13 | 4.75 | 0.39% | 25,696,410 |
| May 27, 2026 | 5.30 | 5.30 | 5.06 | 5.11 | 4.73 | -3.77% | 28,147,900 |
| May 26, 2026 | 5.23 | 5.32 | 5.15 | 5.31 | 4.91 | 0.95% | 17,074,100 |
| May 25, 2026 | 5.39 | 5.40 | 5.22 | 5.26 | 4.87 | -2.23% | 20,147,490 |
| May 22, 2026 | 5.41 | 5.44 | 5.36 | 5.38 | 4.98 | -0.19% | 12,269,640 |