Skip to main content
logo

Pulike Biological Engineering, Inc. (SHA:603566)

China flag China · Delayed Price · Currency is CNY
14.53
+0.08 (0.55%)
Sep 15, 2025, 2:45 PM CST

SHA:603566 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202514.6514.6514.4214.4514.45-1.16%3,782,500
Sep 11, 202514.3814.6314.3114.6214.621.53%4,068,400
Sep 10, 202514.4914.5514.2814.4014.40-0.62%3,381,949
Sep 9, 202514.6214.7714.4014.4914.49-1.09%4,490,837
Sep 8, 202514.5314.8714.4714.6514.651.38%10,117,228
Sep 5, 202514.4214.4914.2714.4514.450.21%4,389,100
Sep 4, 202514.2514.5214.2014.4214.420.77%5,059,734
Sep 3, 202514.6714.6814.2714.3114.31-2.19%5,034,766
Sep 2, 202514.7514.8214.3414.6314.63-0.75%7,254,195
Sep 1, 202514.8614.8814.6514.7414.74-0.27%7,220,800
Aug 29, 202514.9815.3314.7514.7814.78-0.27%7,930,470
Aug 28, 202514.9815.2414.3814.8214.82-0.94%9,163,100
Aug 27, 202515.5115.6014.9614.9614.96-3.55%6,778,091
Aug 26, 202515.3515.7915.2815.5115.510.91%8,127,600
Aug 25, 202515.3715.4315.1715.3715.370.26%6,314,871
Aug 22, 202515.3715.4715.1415.3315.33-0.13%6,420,000
Aug 21, 202515.3515.5615.2715.3515.350.33%6,979,222
Aug 20, 202515.2115.3215.1515.3015.300.39%5,284,036
Aug 19, 202514.9715.4014.9315.2415.240.99%7,718,043
Aug 18, 202515.0715.2214.9115.0915.090.60%7,067,123
Aug 15, 202514.7515.1014.7215.0015.002.18%5,557,600
Aug 14, 202515.0015.0814.6714.6814.68-2.39%4,552,634
Aug 13, 202515.2015.2814.9015.0415.04-0.86%5,725,600
Aug 12, 202515.2815.4515.0915.1715.17-0.59%4,204,043
Aug 11, 202515.2515.3115.1215.2615.260.07%5,536,895
Aug 8, 202515.0015.2514.8415.2515.251.87%5,644,000
Aug 7, 202515.0015.2814.9414.9714.970.13%4,601,400
Aug 6, 202515.0015.0214.8214.9514.95-0.33%4,085,222
Aug 5, 202515.0215.0814.9015.0015.00-2,828,700
Aug 4, 202514.8115.0214.6615.0015.000.87%3,874,200
Aug 1, 202514.7915.2014.7914.8714.870.41%4,541,600
Jul 31, 202515.0815.1614.7614.8114.81-1.73%4,286,400
Jul 30, 202515.1715.2914.9615.0715.07-1.05%4,051,700
Jul 29, 202515.1615.2514.9315.2315.230.40%5,031,600
Jul 28, 202514.9515.6614.9515.1715.171.20%7,882,395
Jul 25, 202514.8115.1514.7114.9914.990.94%6,428,945
Jul 24, 202514.7414.8514.5914.8514.850.75%4,902,386
Jul 23, 202514.9315.0514.7014.7414.74-1.21%4,588,611
Jul 22, 202514.8614.9614.7514.9214.920.27%5,654,100
Jul 21, 202514.6115.1814.5514.8814.881.92%6,745,700
Jul 18, 202514.9314.9914.3814.6014.60-2.21%7,292,045
Jul 17, 202514.7615.0814.7014.9314.930.95%7,874,500
Jul 16, 202514.3414.8514.2614.7914.793.43%8,824,700
Jul 15, 202514.2014.4514.1314.3014.300.78%5,360,000
Jul 14, 202514.1714.3613.9914.1914.192.01%6,989,500
Jul 11, 202513.8514.0113.8113.9113.91-3,631,000
Jul 10, 202513.8113.9213.7013.9113.910.72%3,551,837
Jul 9, 202513.8013.9013.7413.8113.810.22%3,617,801
Jul 8, 202513.7113.8013.6613.7813.780.58%3,205,301
Jul 7, 202513.6513.8713.5913.7013.700.37%3,773,245