China Everbright Bank Company Limited (SHA:601818)
China · Delayed Price · Currency is CNY 4.130
+0.070 (1.72%)
Aug 5, 2025, 2:45 PM CST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.06 | 4.13 | 4.05 | 4.11 | - | 1.23% | 106,629,263 |
| Aug 4, 2025 | 4.03 | 4.09 | 4.03 | 4.06 | 4.06 | 0.25% | 132,314,157 |
| Aug 1, 2025 | 4.06 | 4.08 | 4.00 | 4.05 | 4.05 | - | 157,970,702 |
| Jul 31, 2025 | 4.07 | 4.09 | 4.00 | 4.05 | 4.05 | -0.74% | 181,955,567 |
| Jul 30, 2025 | 4.05 | 4.12 | 4.04 | 4.08 | 4.08 | 0.74% | 154,462,030 |
| Jul 29, 2025 | 4.09 | 4.12 | 4.05 | 4.05 | 4.05 | -0.98% | 151,636,901 |
| Jul 28, 2025 | 4.08 | 4.14 | 4.07 | 4.09 | 4.09 | 0.25% | 152,445,915 |
| Jul 25, 2025 | 4.13 | 4.16 | 4.08 | 4.08 | 4.08 | -1.21% | 174,138,350 |
| Jul 24, 2025 | 4.18 | 4.19 | 4.12 | 4.13 | 4.13 | -2.59% | 198,450,100 |
| Jul 23, 2025 | 4.24 | 4.29 | 4.22 | 4.24 | 4.16 | - | 177,077,228 |
| Jul 22, 2025 | 4.27 | 4.28 | 4.19 | 4.24 | 4.16 | -0.70% | 189,618,324 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.26 | 4.27 | 4.18 | -0.70% | 141,331,097 |
| Jul 18, 2025 | 4.28 | 4.33 | 4.27 | 4.30 | 4.21 | 0.70% | 141,636,436 |
| Jul 17, 2025 | 4.31 | 4.33 | 4.26 | 4.27 | 4.18 | -0.93% | 127,999,261 |
| Jul 16, 2025 | 4.36 | 4.37 | 4.28 | 4.31 | 4.22 | -0.92% | 175,665,864 |
| Jul 15, 2025 | 4.40 | 4.43 | 4.31 | 4.35 | 4.26 | -0.91% | 154,702,824 |
| Jul 14, 2025 | 4.35 | 4.46 | 4.34 | 4.39 | 4.30 | 1.15% | 198,209,474 |
| Jul 11, 2025 | 4.44 | 4.50 | 4.34 | 4.34 | 4.25 | -2.25% | 284,352,532 |
| Jul 10, 2025 | 4.42 | 4.50 | 4.41 | 4.44 | 4.35 | 0.23% | 206,705,007 |
| Jul 9, 2025 | 4.42 | 4.46 | 4.40 | 4.43 | 4.34 | 0.45% | 112,119,041 |
| Jul 8, 2025 | 4.44 | 4.47 | 4.39 | 4.41 | 4.32 | -0.68% | 130,874,601 |
| Jul 7, 2025 | 4.38 | 4.45 | 4.37 | 4.44 | 4.35 | 1.37% | 152,668,929 |
| Jul 4, 2025 | 4.25 | 4.40 | 4.24 | 4.38 | 4.29 | 3.06% | 223,699,384 |
| Jul 3, 2025 | 4.22 | 4.26 | 4.20 | 4.25 | 4.16 | 0.71% | 127,722,600 |
| Jul 2, 2025 | 4.21 | 4.26 | 4.20 | 4.22 | 4.14 | 0.48% | 127,187,300 |
| Jul 1, 2025 | 4.16 | 4.22 | 4.15 | 4.20 | 4.12 | 1.20% | 126,264,409 |
| Jun 30, 2025 | 4.13 | 4.17 | 4.12 | 4.15 | 4.07 | - | 151,249,836 |
| Jun 27, 2025 | 4.27 | 4.34 | 4.13 | 4.15 | 4.07 | -3.04% | 291,002,055 |
| Jun 26, 2025 | 4.23 | 4.30 | 4.19 | 4.28 | 4.19 | 0.94% | 163,950,721 |
| Jun 25, 2025 | 4.24 | 4.26 | 4.17 | 4.24 | 4.16 | -0.24% | 161,870,380 |
| Jun 24, 2025 | 4.22 | 4.26 | 4.17 | 4.25 | 4.16 | 0.47% | 166,827,492 |
| Jun 23, 2025 | 4.15 | 4.25 | 4.09 | 4.23 | 4.15 | 1.68% | 191,447,910 |
| Jun 20, 2025 | 4.08 | 4.18 | 4.07 | 4.16 | 4.08 | 1.96% | 154,025,637 |
| Jun 19, 2025 | 4.09 | 4.11 | 4.05 | 4.08 | 4.00 | -0.49% | 107,572,956 |
| Jun 18, 2025 | 4.08 | 4.11 | 4.05 | 4.10 | 4.02 | 0.74% | 125,959,588 |
| Jun 17, 2025 | 4.08 | 4.10 | 4.05 | 4.07 | 3.99 | -0.25% | 106,162,590 |
| Jun 16, 2025 | 4.03 | 4.08 | 4.01 | 4.08 | 4.00 | 1.49% | 114,288,936 |
| Jun 13, 2025 | 4.09 | 4.11 | 4.02 | 4.02 | 3.94 | -1.71% | 147,463,359 |
| Jun 12, 2025 | 4.07 | 4.10 | 4.04 | 4.09 | 4.01 | 0.49% | 103,361,524 |
| Jun 11, 2025 | 4.05 | 4.08 | 4.03 | 4.07 | 3.99 | 0.49% | 109,797,397 |
| Jun 10, 2025 | 4.00 | 4.08 | 3.99 | 4.05 | 3.97 | 1.25% | 190,869,792 |
| Jun 9, 2025 | 4.00 | 4.01 | 3.95 | 4.00 | 3.92 | - | 148,884,124 |
| Jun 6, 2025 | 4.02 | 4.05 | 3.99 | 4.00 | 3.92 | -0.25% | 112,135,800 |
| Jun 5, 2025 | 4.07 | 4.09 | 4.00 | 4.01 | 3.93 | -0.99% | 111,783,165 |
| Jun 4, 2025 | 4.04 | 4.08 | 4.03 | 4.05 | 3.97 | 0.50% | 127,021,108 |
| Jun 3, 2025 | 3.96 | 4.06 | 3.95 | 4.03 | 3.95 | 1.51% | 157,406,280 |
| May 30, 2025 | 3.94 | 3.98 | 3.93 | 3.97 | 3.89 | 0.76% | 129,462,052 |
| May 29, 2025 | 3.96 | 3.97 | 3.93 | 3.94 | 3.86 | -0.51% | 100,702,700 |
| May 28, 2025 | 3.97 | 3.99 | 3.92 | 3.96 | 3.88 | -0.50% | 92,444,052 |
| May 27, 2025 | 3.96 | 4.00 | 3.95 | 3.98 | 3.90 | 0.51% | 96,712,310 |