Pulike Biological Engineering, Inc. (SHA:603566)
China · Delayed Price · Currency is CNY 14.24
+0.15 (1.06%)
Oct 15, 2025, 2:45 PM CST
SHA:603566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 14.15 | 14.28 | 14.08 | 14.09 | 14.09 | -0.49% | 4,611,685 |
| Oct 13, 2025 | 13.84 | 14.22 | 13.78 | 14.16 | 14.16 | 0.43% | 4,879,227 |
| Oct 10, 2025 | 13.84 | 14.10 | 13.75 | 14.10 | 14.10 | 2.03% | 5,698,885 |
| Oct 9, 2025 | 13.75 | 13.84 | 13.58 | 13.82 | 13.82 | 0.58% | 4,146,688 |
| Sep 30, 2025 | 13.78 | 13.84 | 13.58 | 13.74 | 13.74 | -0.29% | 3,236,012 |
| Sep 29, 2025 | 13.61 | 13.79 | 13.43 | 13.78 | 13.78 | 1.03% | 3,981,200 |
| Sep 26, 2025 | 13.48 | 13.81 | 13.42 | 13.64 | 13.64 | 0.74% | 3,257,700 |
| Sep 25, 2025 | 13.64 | 13.72 | 13.46 | 13.54 | 13.54 | -0.73% | 3,206,449 |
| Sep 24, 2025 | 13.53 | 13.73 | 13.51 | 13.64 | 13.64 | 0.29% | 2,982,847 |
| Sep 23, 2025 | 13.75 | 13.75 | 13.35 | 13.60 | 13.60 | -1.09% | 4,149,200 |
| Sep 22, 2025 | 13.86 | 13.99 | 13.63 | 13.75 | 13.75 | -1.22% | 3,959,600 |
| Sep 19, 2025 | 13.99 | 14.04 | 13.76 | 13.92 | 13.92 | 0.07% | 4,457,166 |
| Sep 18, 2025 | 14.31 | 14.32 | 13.83 | 13.91 | 13.91 | -2.73% | 7,548,799 |
| Sep 17, 2025 | 14.44 | 14.45 | 14.24 | 14.30 | 14.30 | -0.83% | 3,714,896 |
| Sep 16, 2025 | 14.50 | 14.50 | 14.19 | 14.42 | 14.42 | -0.62% | 4,313,767 |
| Sep 15, 2025 | 14.51 | 14.59 | 14.32 | 14.51 | 14.51 | 0.42% | 3,366,966 |
| Sep 12, 2025 | 14.65 | 14.65 | 14.42 | 14.45 | 14.45 | -1.16% | 3,782,500 |
| Sep 11, 2025 | 14.38 | 14.63 | 14.31 | 14.62 | 14.62 | 1.53% | 4,068,400 |
| Sep 10, 2025 | 14.49 | 14.55 | 14.28 | 14.40 | 14.40 | -0.62% | 3,381,949 |
| Sep 9, 2025 | 14.62 | 14.77 | 14.40 | 14.49 | 14.49 | -1.09% | 4,490,837 |
| Sep 8, 2025 | 14.53 | 14.87 | 14.47 | 14.65 | 14.65 | 1.38% | 10,117,228 |
| Sep 5, 2025 | 14.42 | 14.49 | 14.27 | 14.45 | 14.45 | 0.21% | 4,389,100 |
| Sep 4, 2025 | 14.25 | 14.52 | 14.20 | 14.42 | 14.42 | 0.77% | 5,059,734 |
| Sep 3, 2025 | 14.67 | 14.68 | 14.27 | 14.31 | 14.31 | -2.19% | 5,034,766 |
| Sep 2, 2025 | 14.75 | 14.82 | 14.34 | 14.63 | 14.63 | -0.75% | 7,254,195 |
| Sep 1, 2025 | 14.86 | 14.88 | 14.65 | 14.74 | 14.74 | -0.27% | 7,220,800 |
| Aug 29, 2025 | 14.98 | 15.33 | 14.75 | 14.78 | 14.78 | -0.27% | 7,930,470 |
| Aug 28, 2025 | 14.98 | 15.24 | 14.38 | 14.82 | 14.82 | -0.94% | 9,163,100 |
| Aug 27, 2025 | 15.51 | 15.60 | 14.96 | 14.96 | 14.96 | -3.55% | 6,778,091 |
| Aug 26, 2025 | 15.35 | 15.79 | 15.28 | 15.51 | 15.51 | 0.91% | 8,127,600 |
| Aug 25, 2025 | 15.37 | 15.43 | 15.17 | 15.37 | 15.37 | 0.26% | 6,314,871 |
| Aug 22, 2025 | 15.37 | 15.47 | 15.14 | 15.33 | 15.33 | -0.13% | 6,420,000 |
| Aug 21, 2025 | 15.35 | 15.56 | 15.27 | 15.35 | 15.35 | 0.33% | 6,979,222 |
| Aug 20, 2025 | 15.21 | 15.32 | 15.15 | 15.30 | 15.30 | 0.39% | 5,284,036 |
| Aug 19, 2025 | 14.97 | 15.40 | 14.93 | 15.24 | 15.24 | 0.99% | 7,718,043 |
| Aug 18, 2025 | 15.07 | 15.22 | 14.91 | 15.09 | 15.09 | 0.60% | 7,067,123 |
| Aug 15, 2025 | 14.75 | 15.10 | 14.72 | 15.00 | 15.00 | 2.18% | 5,557,600 |
| Aug 14, 2025 | 15.00 | 15.08 | 14.67 | 14.68 | 14.68 | -2.39% | 4,552,634 |
| Aug 13, 2025 | 15.20 | 15.28 | 14.90 | 15.04 | 15.04 | -0.86% | 5,725,600 |
| Aug 12, 2025 | 15.28 | 15.45 | 15.09 | 15.17 | 15.17 | -0.59% | 4,204,043 |
| Aug 11, 2025 | 15.25 | 15.31 | 15.12 | 15.26 | 15.26 | 0.07% | 5,536,895 |
| Aug 8, 2025 | 15.00 | 15.25 | 14.84 | 15.25 | 15.25 | 1.87% | 5,644,000 |
| Aug 7, 2025 | 15.00 | 15.28 | 14.94 | 14.97 | 14.97 | 0.13% | 4,601,400 |
| Aug 6, 2025 | 15.00 | 15.02 | 14.82 | 14.95 | 14.95 | -0.33% | 4,085,222 |
| Aug 5, 2025 | 15.02 | 15.08 | 14.90 | 15.00 | 15.00 | - | 2,828,700 |
| Aug 4, 2025 | 14.81 | 15.02 | 14.66 | 15.00 | 15.00 | 0.87% | 3,874,200 |
| Aug 1, 2025 | 14.79 | 15.20 | 14.79 | 14.87 | 14.87 | 0.41% | 4,541,600 |
| Jul 31, 2025 | 15.08 | 15.16 | 14.76 | 14.81 | 14.81 | -1.73% | 4,286,400 |
| Jul 30, 2025 | 15.17 | 15.29 | 14.96 | 15.07 | 15.07 | -1.05% | 4,051,700 |
| Jul 29, 2025 | 15.16 | 15.25 | 14.93 | 15.23 | 15.23 | 0.40% | 5,031,600 |