Skip to main content
logo
Pulike Biological Engineering, Inc. (SHA:603566)
China flag China · Delayed Price · Currency is CNY
12.59
-0.04 (-0.32%)
Dec 16, 2025, 10:35 AM CST

SHA:603566 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202512.7012.8312.5912.6312.63-2.24%6,297,295
Dec 12, 202512.8212.9212.5512.9212.921.10%10,876,210
Dec 11, 202512.9512.9912.7612.7812.78-1.31%4,660,200
Dec 10, 202513.0113.0712.9112.9512.95-0.69%2,720,800
Dec 9, 202513.1213.2013.0213.0413.04-0.69%2,638,600
Dec 8, 202513.0913.2013.0513.1313.130.38%3,199,971
Dec 5, 202513.0513.1312.9113.0813.080.46%2,522,445
Dec 4, 202513.2013.2113.0113.0213.02-1.14%2,952,825
Dec 3, 202513.1813.2713.0813.1713.170.46%3,015,013
Dec 2, 202513.3413.3513.0813.1113.11-1.72%4,544,300
Dec 1, 202513.5013.5013.2813.3413.34-0.82%4,684,300
Nov 28, 202513.4913.5113.3513.4513.45-0.15%1,843,800
Nov 27, 202513.4013.5413.3413.4713.470.67%2,253,500
Nov 26, 202513.4213.6513.3713.3813.38-0.67%2,444,800
Nov 25, 202513.3613.6013.3013.4713.470.90%3,307,365
Nov 24, 202513.4013.6713.3313.3513.35-0.22%3,486,417
Nov 21, 202513.6913.9413.3613.3813.38-3.18%4,538,074
Nov 20, 202514.0014.0013.6913.8213.82-0.58%3,171,700
Nov 19, 202514.1414.1913.8313.9013.90-1.56%3,932,800
Nov 18, 202514.2414.3514.0514.1214.12-0.91%3,021,700
Nov 17, 202514.5314.5314.1914.2514.25-1.18%3,902,674
Nov 14, 202514.4414.5814.3614.4214.42-0.14%3,892,899
Nov 13, 202514.4614.4614.3014.4414.440.14%3,416,780
Nov 12, 202514.4014.4514.2714.4214.42-3,390,600
Nov 11, 202514.2314.4214.1614.4214.421.19%4,604,354
Nov 10, 202514.1914.2914.1014.2514.250.78%3,807,501
Nov 7, 202514.1014.1914.0014.1414.140.35%3,110,518
Nov 6, 202514.0814.1113.9814.0914.090.14%2,795,275
Nov 5, 202513.8914.1213.8614.0714.070.93%3,602,800
Nov 4, 202514.0514.0913.8513.9413.94-0.85%3,403,200
Nov 3, 202514.0014.1113.9114.0614.060.50%5,070,100
Oct 31, 202513.8014.1213.8013.9913.991.38%4,819,600
Oct 30, 202514.1614.1613.8013.8013.80-2.68%5,203,847
Oct 29, 202514.1514.2414.0314.1814.18-0.21%2,921,612
Oct 28, 202514.1714.3314.1214.2114.21-3,403,726
Oct 27, 202514.1714.2413.9614.2114.211.00%4,580,082
Oct 24, 202514.1414.1714.0014.0714.07-0.28%2,319,700
Oct 23, 202514.0714.1213.9314.1114.110.71%2,796,300
Oct 22, 202514.0014.1413.9414.0114.01-0.07%2,791,665
Oct 21, 202513.8814.0413.8214.0214.021.08%3,115,900
Oct 20, 202514.0014.0413.7213.8713.87-0.07%3,251,865
Oct 17, 202514.0614.1413.8613.8813.88-2.32%3,679,901
Oct 16, 202514.2314.4314.1514.2114.01-0.21%4,370,400
Oct 15, 202514.1014.3013.9814.2414.041.06%3,814,026
Oct 14, 202514.1514.2814.0814.0913.89-0.49%4,611,685
Oct 13, 202513.8414.2213.7814.1613.960.43%4,879,227
Oct 10, 202513.8414.1013.7514.1013.902.03%5,698,885
Oct 9, 202513.7513.8413.5813.8213.630.58%4,146,688
Sep 30, 202513.7813.8413.5813.7413.55-0.29%3,236,012
Sep 29, 202513.6113.7913.4313.7813.591.03%3,981,200