Sinotrans Limited (SHA:601598)
China · Delayed Price · Currency is CNY 5.32
0.00 (0.00%)
Aug 1, 2025, 3:00 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.33 | 5.40 | 5.31 | 5.32 | 5.32 | - | 23,189,502 |
| Jul 31, 2025 | 5.42 | 5.44 | 5.30 | 5.32 | 5.32 | -2.39% | 25,568,300 |
| Jul 30, 2025 | 5.41 | 5.52 | 5.41 | 5.45 | 5.45 | 0.74% | 22,176,095 |
| Jul 29, 2025 | 5.38 | 5.44 | 5.36 | 5.41 | 5.41 | 1.12% | 22,905,851 |
| Jul 28, 2025 | 5.36 | 5.37 | 5.29 | 5.35 | 5.35 | 0.19% | 23,441,773 |
| Jul 25, 2025 | 5.35 | 5.42 | 5.32 | 5.34 | 5.34 | - | 21,626,846 |
| Jul 24, 2025 | 5.31 | 5.35 | 5.25 | 5.34 | 5.34 | 0.19% | 21,055,057 |
| Jul 23, 2025 | 5.36 | 5.39 | 5.31 | 5.33 | 5.33 | -0.37% | 19,593,182 |
| Jul 22, 2025 | 5.27 | 5.38 | 5.25 | 5.35 | 5.35 | 1.71% | 26,830,823 |
| Jul 21, 2025 | 5.22 | 5.30 | 5.18 | 5.26 | 5.26 | -1.87% | 24,596,059 |
| Jul 18, 2025 | 5.29 | 5.38 | 5.27 | 5.36 | 5.21 | 1.32% | 23,649,323 |
| Jul 17, 2025 | 5.34 | 5.36 | 5.28 | 5.29 | 5.15 | -0.94% | 15,048,458 |
| Jul 16, 2025 | 5.30 | 5.36 | 5.27 | 5.34 | 5.20 | 0.75% | 18,315,402 |
| Jul 15, 2025 | 5.33 | 5.36 | 5.24 | 5.30 | 5.16 | -0.56% | 32,043,933 |
| Jul 14, 2025 | 5.28 | 5.37 | 5.27 | 5.33 | 5.19 | 1.33% | 20,194,042 |
| Jul 11, 2025 | 5.28 | 5.29 | 5.26 | 5.26 | 5.12 | - | 19,581,468 |
| Jul 10, 2025 | 5.22 | 5.28 | 5.21 | 5.26 | 5.12 | 0.57% | 14,456,112 |
| Jul 9, 2025 | 5.18 | 5.30 | 5.17 | 5.23 | 5.09 | 1.16% | 27,581,189 |
| Jul 8, 2025 | 5.20 | 5.21 | 5.14 | 5.17 | 5.03 | -0.39% | 20,004,015 |
| Jul 7, 2025 | 5.14 | 5.21 | 5.13 | 5.19 | 5.05 | 0.58% | 27,158,976 |
| Jul 4, 2025 | 5.07 | 5.17 | 5.06 | 5.16 | 5.02 | 1.57% | 32,266,091 |
| Jul 3, 2025 | 5.07 | 5.14 | 5.06 | 5.08 | 4.94 | - | 28,393,333 |
| Jul 2, 2025 | 4.95 | 5.10 | 4.94 | 5.08 | 4.94 | 2.83% | 53,349,079 |
| Jul 1, 2025 | 4.94 | 4.95 | 4.91 | 4.94 | 4.81 | 0.20% | 27,382,600 |
| Jun 30, 2025 | 4.98 | 5.00 | 4.92 | 4.93 | 4.80 | -1.40% | 26,983,667 |
| Jun 27, 2025 | 4.98 | 5.03 | 4.96 | 5.00 | 4.86 | 0.81% | 21,312,744 |
| Jun 26, 2025 | 4.96 | 4.98 | 4.93 | 4.96 | 4.83 | - | 19,557,742 |
| Jun 25, 2025 | 4.97 | 4.98 | 4.90 | 4.96 | 4.83 | -0.40% | 26,544,030 |
| Jun 24, 2025 | 4.96 | 4.99 | 4.95 | 4.98 | 4.85 | 0.40% | 15,861,800 |
| Jun 23, 2025 | 4.99 | 5.00 | 4.94 | 4.96 | 4.83 | -0.60% | 19,596,029 |
| Jun 20, 2025 | 4.89 | 4.99 | 4.89 | 4.99 | 4.86 | 2.04% | 24,706,580 |
| Jun 19, 2025 | 4.94 | 4.94 | 4.88 | 4.89 | 4.76 | -1.01% | 15,059,372 |
| Jun 18, 2025 | 4.95 | 4.96 | 4.91 | 4.94 | 4.81 | -0.20% | 15,391,100 |
| Jun 17, 2025 | 4.93 | 4.95 | 4.91 | 4.95 | 4.82 | 0.41% | 13,111,552 |
| Jun 16, 2025 | 4.91 | 4.95 | 4.90 | 4.93 | 4.80 | 0.20% | 16,244,522 |
| Jun 13, 2025 | 4.92 | 5.00 | 4.91 | 4.92 | 4.79 | -0.40% | 27,664,972 |
| Jun 12, 2025 | 4.93 | 4.94 | 4.90 | 4.94 | 4.81 | 0.20% | 15,789,500 |
| Jun 11, 2025 | 4.96 | 4.99 | 4.92 | 4.93 | 4.80 | -0.60% | 23,525,511 |
| Jun 10, 2025 | 4.96 | 5.00 | 4.93 | 4.96 | 4.83 | - | 17,697,469 |
| Jun 9, 2025 | 4.98 | 4.99 | 4.94 | 4.96 | 4.83 | -0.40% | 16,198,535 |
| Jun 6, 2025 | 4.98 | 5.01 | 4.96 | 4.98 | 4.85 | - | 12,899,449 |
| Jun 5, 2025 | 5.04 | 5.05 | 4.97 | 4.98 | 4.85 | -0.99% | 15,716,810 |
| Jun 4, 2025 | 5.07 | 5.08 | 5.01 | 5.03 | 4.89 | -0.59% | 11,818,611 |
| Jun 3, 2025 | 5.00 | 5.08 | 4.99 | 5.06 | 4.92 | 0.80% | 22,993,223 |
| May 30, 2025 | 5.00 | 5.05 | 4.97 | 5.02 | 4.88 | 0.40% | 19,433,957 |
| May 29, 2025 | 4.95 | 5.01 | 4.95 | 5.00 | 4.86 | 0.81% | 17,241,520 |
| May 28, 2025 | 4.89 | 4.98 | 4.88 | 4.96 | 4.83 | 1.22% | 25,575,929 |
| May 27, 2025 | 4.87 | 4.91 | 4.87 | 4.90 | 4.77 | 0.62% | 13,501,618 |
| May 26, 2025 | 4.86 | 4.89 | 4.85 | 4.87 | 4.74 | 0.21% | 12,633,087 |
| May 23, 2025 | 4.93 | 4.93 | 4.86 | 4.86 | 4.73 | -1.42% | 19,418,449 |