Star Lake Bioscience Co., Inc.Zhaoqing Guangdong (SHA:600866)
China · Delayed Price · Currency is CNY 4.190
+0.100 (2.44%)
Sep 30, 2026, 3:00 PM CST
SHA:600866 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.09 | 4.20 | 4.07 | 4.19 | 4.19 | 2.44% | 18,512,632 |
| Sep 29, 2026 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | 0.25% | 11,405,300 |
| Sep 28, 2026 | 4.11 | 4.20 | 4.05 | 4.08 | 4.08 | -0.97% | 25,945,357 |
| Sep 24, 2026 | 4.17 | 4.19 | 4.10 | 4.12 | 4.12 | -1.20% | 12,779,775 |
| Sep 23, 2026 | 4.20 | 4.21 | 4.16 | 4.17 | 4.17 | -0.71% | 10,442,570 |
| Sep 22, 2026 | 4.24 | 4.25 | 4.17 | 4.20 | 4.20 | -0.71% | 17,847,684 |
| Sep 21, 2026 | 4.11 | 4.25 | 4.08 | 4.23 | 4.23 | 3.42% | 27,462,330 |
| Sep 18, 2026 | 4.08 | 4.14 | 4.05 | 4.09 | 4.09 | 0.74% | 20,051,000 |
| Sep 17, 2026 | 4.05 | 4.09 | 4.03 | 4.06 | 4.06 | -0.98% | 22,834,900 |
| Sep 16, 2026 | 4.17 | 4.17 | 4.09 | 4.10 | 4.10 | -1.68% | 27,243,800 |
| Sep 15, 2026 | 4.26 | 4.27 | 4.16 | 4.17 | 4.17 | -2.80% | 22,299,200 |
| Sep 14, 2026 | 4.23 | 4.29 | 4.18 | 4.29 | 4.29 | 0.94% | 24,697,599 |
| Sep 11, 2026 | 4.38 | 4.41 | 4.23 | 4.25 | 4.25 | -3.85% | 38,329,500 |
| Sep 10, 2026 | 4.57 | 4.59 | 4.41 | 4.42 | 4.42 | -3.28% | 39,456,800 |
| Sep 9, 2026 | 4.59 | 4.64 | 4.55 | 4.57 | 4.57 | -0.87% | 42,823,945 |
| Sep 8, 2026 | 4.43 | 4.62 | 4.41 | 4.61 | 4.61 | 4.30% | 57,144,190 |
| Sep 7, 2026 | 4.39 | 4.46 | 4.37 | 4.42 | 4.42 | 0.91% | 24,847,202 |
| Sep 4, 2026 | 4.28 | 4.50 | 4.26 | 4.38 | 4.38 | 2.34% | 37,948,000 |
| Sep 3, 2026 | 4.30 | 4.33 | 4.26 | 4.28 | 4.28 | -0.47% | 18,816,100 |
| Sep 2, 2026 | 4.42 | 4.43 | 4.29 | 4.30 | 4.30 | -2.93% | 21,333,300 |
| Sep 1, 2026 | 4.37 | 4.48 | 4.36 | 4.43 | 4.43 | 1.14% | 20,169,145 |
| Aug 31, 2026 | 4.41 | 4.42 | 4.31 | 4.38 | 4.38 | -0.68% | 20,799,200 |
| Aug 28, 2026 | 4.35 | 4.42 | 4.31 | 4.41 | 4.41 | 1.15% | 16,847,954 |
| Aug 27, 2026 | 4.33 | 4.37 | 4.28 | 4.36 | 4.36 | 0.93% | 16,251,200 |
| Aug 26, 2026 | 4.30 | 4.35 | 4.28 | 4.32 | 4.32 | 0.47% | 13,881,678 |
| Aug 25, 2026 | 4.20 | 4.31 | 4.20 | 4.30 | 4.30 | 1.65% | 18,498,812 |
| Aug 24, 2026 | 4.23 | 4.26 | 4.15 | 4.23 | 4.23 | -0.47% | 21,326,101 |
| Aug 21, 2026 | 4.38 | 4.39 | 4.22 | 4.25 | 4.25 | -4.71% | 43,171,749 |
| Aug 20, 2026 | 4.34 | 4.46 | 4.32 | 4.46 | 4.46 | 2.53% | 31,942,000 |
| Aug 19, 2026 | 4.44 | 4.47 | 4.31 | 4.35 | 4.35 | -2.25% | 23,822,000 |
| Aug 18, 2026 | 4.37 | 4.47 | 4.35 | 4.45 | 4.45 | 1.83% | 23,945,100 |
| Aug 17, 2026 | 4.31 | 4.38 | 4.26 | 4.37 | 4.37 | 1.63% | 19,887,263 |
| Aug 14, 2026 | 4.37 | 4.38 | 4.29 | 4.30 | 4.30 | -1.60% | 16,190,155 |
| Aug 13, 2026 | 4.40 | 4.42 | 4.35 | 4.37 | 4.37 | -0.91% | 20,285,353 |
| Aug 12, 2026 | 4.40 | 4.43 | 4.36 | 4.41 | 4.41 | 0.46% | 18,731,861 |
| Aug 11, 2026 | 4.48 | 4.48 | 4.38 | 4.39 | 4.39 | -2.01% | 20,102,527 |
| Aug 10, 2026 | 4.44 | 4.50 | 4.42 | 4.48 | 4.48 | 1.13% | 22,929,700 |
| Aug 7, 2026 | 4.42 | 4.46 | 4.38 | 4.43 | 4.43 | - | 19,262,237 |
| Aug 6, 2026 | 4.46 | 4.49 | 4.34 | 4.43 | 4.43 | -1.34% | 33,924,387 |
| Aug 5, 2026 | 4.51 | 4.53 | 4.43 | 4.49 | 4.49 | -0.66% | 26,240,900 |
| Aug 4, 2026 | 4.57 | 4.62 | 4.51 | 4.52 | 4.52 | -1.53% | 21,746,066 |
| Aug 3, 2026 | 4.55 | 4.60 | 4.53 | 4.59 | 4.59 | 0.44% | 21,385,399 |
| 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 |