Star Lake Bioscience Co., Inc.Zhaoqing Guangdong (SHA:600866)
China · Delayed Price · Currency is CNY 4.600
+0.070 (1.55%)
Jul 10, 2026, 3:00 PM CST
SHA:600866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.51 | 4.65 | 4.44 | 4.60 | 4.60 | 1.55% | 16,476,754 |
| Jul 9, 2026 | 4.58 | 4.62 | 4.49 | 4.53 | 4.53 | -0.88% | 13,345,300 |
| Jul 8, 2026 | 4.55 | 4.66 | 4.48 | 4.57 | 4.57 | - | 14,272,000 |
| Jul 7, 2026 | 4.76 | 4.78 | 4.53 | 4.57 | 4.57 | -3.99% | 24,228,180 |
| Jul 6, 2026 | 4.67 | 4.76 | 4.63 | 4.76 | 4.76 | 1.93% | 17,222,420 |
| Jul 3, 2026 | 4.64 | 4.69 | 4.61 | 4.67 | 4.67 | 1.08% | 16,565,246 |
| Jul 2, 2026 | 4.55 | 4.65 | 4.51 | 4.62 | 4.62 | 1.32% | 21,605,302 |
| Jul 1, 2026 | 4.41 | 4.57 | 4.35 | 4.56 | 4.56 | 3.87% | 21,250,451 |
| Jun 30, 2026 | 4.46 | 4.50 | 4.33 | 4.39 | 4.39 | -1.57% | 16,195,524 |
| Jun 29, 2026 | 4.38 | 4.50 | 4.26 | 4.46 | 4.46 | 1.36% | 20,084,063 |
| Jun 26, 2026 | 4.51 | 4.55 | 4.40 | 4.40 | 4.40 | -2.65% | 16,785,500 |
| Jun 25, 2026 | 4.68 | 4.70 | 4.48 | 4.52 | 4.52 | -3.21% | 21,671,226 |
| Jun 24, 2026 | 4.81 | 4.81 | 4.66 | 4.67 | 4.67 | -2.30% | 13,352,750 |
| Jun 23, 2026 | 4.72 | 4.87 | 4.71 | 4.78 | 4.78 | 0.42% | 18,298,173 |
| Jun 22, 2026 | 4.71 | 4.79 | 4.61 | 4.76 | 4.76 | -0.21% | 18,611,262 |
| Jun 18, 2026 | 4.84 | 4.89 | 4.69 | 4.77 | 4.77 | -1.04% | 18,917,950 |
| Jun 17, 2026 | 4.80 | 4.87 | 4.70 | 4.82 | 4.82 | 0.63% | 20,712,560 |
| Jun 16, 2026 | 4.76 | 4.82 | 4.67 | 4.79 | 4.79 | 0.42% | 17,377,800 |
| Jun 15, 2026 | 4.76 | 4.83 | 4.69 | 4.77 | 4.77 | 0.63% | 21,468,810 |
| Jun 12, 2026 | 4.65 | 4.78 | 4.62 | 4.74 | 4.74 | 2.16% | 18,729,690 |
| Jun 11, 2026 | 4.73 | 4.75 | 4.59 | 4.64 | 4.64 | -1.69% | 16,133,840 |
| Jun 10, 2026 | 4.66 | 4.72 | 4.62 | 4.72 | 4.72 | 1.07% | 16,348,800 |
| Jun 9, 2026 | 4.66 | 4.68 | 4.59 | 4.67 | 4.67 | 0.43% | 14,205,008 |
| Jun 8, 2026 | 4.77 | 4.84 | 4.59 | 4.65 | 4.65 | -3.53% | 25,796,110 |
| Jun 5, 2026 | 4.83 | 4.87 | 4.78 | 4.82 | 4.82 | 0.63% | 21,917,600 |
| Jun 4, 2026 | 4.92 | 4.95 | 4.75 | 4.79 | 4.79 | -2.64% | 27,580,900 |
| Jun 3, 2026 | 5.04 | 5.06 | 4.91 | 4.92 | 4.92 | -2.57% | 20,806,500 |
| Jun 2, 2026 | 5.14 | 5.14 | 5.04 | 5.05 | 5.05 | -1.37% | 15,364,700 |
| 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% | 22,596,530 |
| May 28, 2026 | 5.10 | 5.16 | 5.01 | 5.13 | 5.13 | 0.39% | 25,696,410 |
| May 27, 2026 | 5.30 | 5.30 | 5.06 | 5.11 | 5.11 | -3.77% | 28,147,900 |
| 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% | 20,147,490 |
| May 22, 2026 | 5.41 | 5.44 | 5.36 | 5.38 | 5.38 | -0.19% | 12,269,640 |
| 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% | 20,150,530 |
| 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% | 20,344,130 |
| 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% | 65,190,110 |
| 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% | 26,034,870 |