Wuxi Rural Commercial Bank Co.,Ltd (SHA:600908)
China · Delayed Price · Currency is CNY 6.03
+0.01 (0.17%)
Aug 1, 2025, 2:45 PM CST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.02 | 6.08 | 5.97 | 6.04 | 6.04 | 0.33% | 13,925,772 |
| Jul 31, 2025 | 6.11 | 6.13 | 5.98 | 6.02 | 6.02 | -1.63% | 28,561,300 |
| Jul 30, 2025 | 6.09 | 6.16 | 6.07 | 6.12 | 6.12 | 0.49% | 15,380,743 |
| Jul 29, 2025 | 6.17 | 6.18 | 6.07 | 6.09 | 6.09 | -1.14% | 20,178,424 |
| Jul 28, 2025 | 6.16 | 6.22 | 6.15 | 6.16 | 6.16 | - | 21,196,200 |
| Jul 25, 2025 | 6.17 | 6.24 | 6.15 | 6.16 | 6.16 | - | 18,549,336 |
| Jul 24, 2025 | 6.21 | 6.22 | 6.14 | 6.16 | 6.16 | -0.81% | 23,160,002 |
| Jul 23, 2025 | 6.19 | 6.28 | 6.19 | 6.21 | 6.21 | 0.16% | 20,677,593 |
| Jul 22, 2025 | 6.24 | 6.26 | 6.12 | 6.20 | 6.20 | -0.80% | 25,337,587 |
| Jul 21, 2025 | 6.28 | 6.32 | 6.24 | 6.25 | 6.25 | -0.79% | 18,008,797 |
| Jul 18, 2025 | 6.28 | 6.33 | 6.25 | 6.30 | 6.30 | 0.48% | 17,264,371 |
| Jul 17, 2025 | 6.27 | 6.32 | 6.24 | 6.27 | 6.27 | -0.16% | 14,133,800 |
| Jul 16, 2025 | 6.35 | 6.38 | 6.22 | 6.28 | 6.28 | -1.10% | 22,937,603 |
| Jul 15, 2025 | 6.42 | 6.45 | 6.30 | 6.35 | 6.35 | -1.09% | 26,127,514 |
| Jul 14, 2025 | 6.42 | 6.52 | 6.40 | 6.42 | 6.42 | 0.31% | 35,926,904 |
| Jul 11, 2025 | 6.57 | 6.58 | 6.40 | 6.40 | 6.40 | -2.29% | 34,380,500 |
| Jul 10, 2025 | 6.49 | 6.57 | 6.47 | 6.55 | 6.55 | 0.92% | 28,402,632 |
| Jul 9, 2025 | 6.40 | 6.50 | 6.40 | 6.49 | 6.49 | 1.41% | 29,716,437 |
| Jul 8, 2025 | 6.46 | 6.49 | 6.33 | 6.40 | 6.40 | -0.93% | 23,872,901 |
| Jul 7, 2025 | 6.38 | 6.49 | 6.38 | 6.46 | 6.46 | 1.57% | 27,361,248 |
| Jul 4, 2025 | 6.28 | 6.41 | 6.28 | 6.36 | 6.36 | -2.45% | 43,207,591 |
| Jul 3, 2025 | 6.45 | 6.53 | 6.43 | 6.52 | 6.30 | 1.09% | 31,891,920 |
| Jul 2, 2025 | 6.42 | 6.49 | 6.41 | 6.45 | 6.23 | 0.47% | 26,781,402 |
| Jul 1, 2025 | 6.31 | 6.45 | 6.30 | 6.42 | 6.20 | 1.74% | 28,802,459 |
| Jun 30, 2025 | 6.39 | 6.40 | 6.25 | 6.31 | 6.10 | -1.25% | 31,888,662 |
| Jun 27, 2025 | 6.51 | 6.65 | 6.38 | 6.39 | 6.17 | -1.84% | 54,744,946 |
| Jun 26, 2025 | 6.37 | 6.53 | 6.31 | 6.51 | 6.29 | 2.04% | 41,686,493 |
| Jun 25, 2025 | 6.36 | 6.40 | 6.30 | 6.38 | 6.16 | - | 27,569,885 |
| Jun 24, 2025 | 6.43 | 6.44 | 6.30 | 6.38 | 6.16 | -0.93% | 38,465,793 |
| Jun 23, 2025 | 6.40 | 6.45 | 6.30 | 6.44 | 6.22 | 0.31% | 31,697,732 |
| Jun 20, 2025 | 6.39 | 6.43 | 6.35 | 6.42 | 6.20 | 0.47% | 20,926,303 |
| Jun 19, 2025 | 6.36 | 6.40 | 6.29 | 6.39 | 6.17 | 0.47% | 25,453,538 |
| Jun 18, 2025 | 6.33 | 6.36 | 6.28 | 6.36 | 6.15 | 0.47% | 17,005,875 |
| Jun 17, 2025 | 6.30 | 6.35 | 6.27 | 6.33 | 6.12 | 0.64% | 21,327,081 |
| Jun 16, 2025 | 6.23 | 6.30 | 6.18 | 6.29 | 6.08 | 0.96% | 18,380,685 |
| Jun 13, 2025 | 6.26 | 6.34 | 6.22 | 6.23 | 6.02 | -0.80% | 28,187,402 |
| Jun 12, 2025 | 6.20 | 6.28 | 6.19 | 6.28 | 6.07 | 1.29% | 28,866,699 |
| Jun 11, 2025 | 6.21 | 6.24 | 6.17 | 6.20 | 5.99 | -0.16% | 19,766,263 |
| Jun 10, 2025 | 6.16 | 6.25 | 6.16 | 6.21 | 6.00 | 0.49% | 22,694,754 |
| Jun 9, 2025 | 6.20 | 6.23 | 6.11 | 6.18 | 5.97 | -0.32% | 20,133,950 |
| Jun 6, 2025 | 6.19 | 6.21 | 6.15 | 6.20 | 5.99 | 0.65% | 17,281,186 |
| Jun 5, 2025 | 6.22 | 6.28 | 6.14 | 6.16 | 5.95 | -1.12% | 29,699,803 |
| Jun 4, 2025 | 6.19 | 6.25 | 6.14 | 6.23 | 6.02 | 0.65% | 33,903,544 |
| Jun 3, 2025 | 6.09 | 6.20 | 6.01 | 6.19 | 5.98 | 1.48% | 44,177,898 |
| May 30, 2025 | 6.04 | 6.12 | 6.02 | 6.10 | 5.89 | 1.16% | 28,463,412 |
| May 29, 2025 | 6.02 | 6.08 | 5.99 | 6.03 | 5.83 | 0.17% | 22,657,830 |
| May 28, 2025 | 5.99 | 6.02 | 5.95 | 6.02 | 5.82 | 0.50% | 19,029,500 |
| May 27, 2025 | 5.91 | 6.01 | 5.91 | 5.99 | 5.79 | 1.70% | 20,186,275 |
| May 26, 2025 | 5.90 | 5.98 | 5.85 | 5.89 | 5.69 | -0.17% | 20,309,000 |
| May 23, 2025 | 5.97 | 6.04 | 5.89 | 5.90 | 5.70 | -1.01% | 26,600,546 |