Shandong Bailong Chuangyuan Bio-Tech Co., Ltd. (SHA:605016)
China · Delayed Price · Currency is CNY 20.07
+0.04 (0.20%)
Sep 30, 2025, 3:00 PM CST
SHA:605016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.10 | 20.23 | 19.83 | 20.07 | 20.07 | 0.20% | 3,228,584 |
| Sep 29, 2025 | 20.40 | 20.49 | 19.91 | 20.03 | 20.03 | -1.77% | 3,087,066 |
| Sep 26, 2025 | 20.47 | 20.74 | 20.22 | 20.39 | 20.39 | -0.44% | 2,820,050 |
| Sep 25, 2025 | 20.50 | 20.59 | 20.14 | 20.48 | 20.48 | -0.34% | 3,726,482 |
| Sep 24, 2025 | 20.31 | 20.98 | 20.20 | 20.55 | 20.55 | 1.08% | 5,886,777 |
| Sep 23, 2025 | 19.89 | 20.54 | 19.52 | 20.33 | 20.33 | 2.16% | 5,497,011 |
| Sep 22, 2025 | 20.22 | 20.30 | 19.80 | 19.90 | 19.90 | -1.97% | 4,027,596 |
| Sep 19, 2025 | 20.22 | 20.42 | 19.97 | 20.30 | 20.30 | 0.10% | 3,267,911 |
| Sep 18, 2025 | 20.57 | 20.88 | 20.13 | 20.28 | 20.28 | -1.41% | 4,780,952 |
| Sep 17, 2025 | 20.36 | 20.90 | 20.34 | 20.57 | 20.57 | 0.69% | 3,905,700 |
| Sep 16, 2025 | 20.55 | 20.64 | 20.25 | 20.43 | 20.43 | -0.58% | 3,926,991 |
| Sep 15, 2025 | 20.90 | 20.90 | 20.44 | 20.55 | 20.55 | -1.67% | 4,789,403 |
| Sep 12, 2025 | 21.03 | 21.44 | 20.81 | 20.90 | 20.90 | -0.90% | 5,043,510 |
| Sep 11, 2025 | 21.42 | 21.51 | 20.70 | 21.09 | 21.04 | -1.45% | 7,638,765 |
| Sep 10, 2025 | 21.48 | 21.54 | 21.10 | 21.40 | 21.35 | -0.33% | 6,016,442 |
| Sep 9, 2025 | 21.89 | 22.33 | 21.21 | 21.47 | 21.42 | -2.28% | 7,043,932 |
| Sep 8, 2025 | 20.69 | 22.10 | 20.43 | 21.97 | 21.92 | 6.19% | 11,707,015 |
| Sep 5, 2025 | 20.75 | 20.87 | 20.23 | 20.69 | 20.64 | -0.34% | 4,183,780 |
| Sep 4, 2025 | 20.58 | 21.15 | 20.41 | 20.76 | 20.71 | 0.87% | 5,236,422 |
| Sep 3, 2025 | 21.06 | 21.13 | 20.40 | 20.58 | 20.53 | -2.65% | 6,360,666 |
| Sep 2, 2025 | 21.56 | 21.65 | 20.90 | 21.14 | 21.09 | -1.95% | 5,894,610 |
| Sep 1, 2025 | 21.16 | 21.89 | 20.76 | 21.56 | 21.51 | 1.99% | 7,182,363 |
| Aug 29, 2025 | 20.65 | 21.67 | 20.65 | 21.14 | 21.09 | 2.13% | 8,771,941 |
| Aug 28, 2025 | 21.58 | 22.22 | 20.20 | 20.70 | 20.65 | -3.77% | 13,210,066 |
| Aug 27, 2025 | 21.55 | 21.99 | 21.25 | 21.51 | 21.46 | -0.46% | 7,769,226 |
| Aug 26, 2025 | 20.91 | 22.14 | 20.86 | 21.61 | 21.56 | 3.00% | 11,721,347 |
| Aug 25, 2025 | 20.97 | 21.24 | 20.80 | 20.98 | 20.93 | 0.33% | 6,864,216 |
| Aug 22, 2025 | 21.30 | 21.44 | 20.70 | 20.91 | 20.86 | -1.74% | 7,973,866 |
| Aug 21, 2025 | 21.08 | 21.45 | 20.87 | 21.28 | 21.23 | 0.95% | 6,063,005 |
| Aug 20, 2025 | 21.00 | 21.10 | 20.70 | 21.08 | 21.03 | -0.57% | 6,096,892 |
| Aug 19, 2025 | 20.42 | 21.23 | 20.06 | 21.20 | 21.15 | 3.87% | 12,373,110 |
| Aug 18, 2025 | 20.83 | 21.12 | 20.26 | 20.41 | 20.36 | -2.02% | 8,485,085 |
| Aug 15, 2025 | 20.62 | 21.12 | 20.53 | 20.83 | 20.78 | -0.24% | 5,036,536 |
| Aug 14, 2025 | 20.14 | 21.12 | 19.98 | 20.88 | 20.83 | 3.57% | 11,508,369 |
| Aug 13, 2025 | 20.71 | 20.73 | 19.98 | 20.16 | 20.11 | -2.23% | 8,163,469 |
| Aug 12, 2025 | 20.47 | 20.94 | 20.29 | 20.62 | 20.57 | 1.78% | 4,400,356 |
| Aug 11, 2025 | 20.27 | 20.55 | 20.17 | 20.26 | 20.21 | -0.39% | 3,746,396 |
| Aug 8, 2025 | 20.54 | 20.54 | 20.21 | 20.34 | 20.29 | -0.78% | 2,789,790 |
| Aug 7, 2025 | 20.42 | 20.73 | 20.06 | 20.50 | 20.45 | -0.15% | 4,253,900 |
| Aug 6, 2025 | 20.69 | 20.69 | 20.44 | 20.53 | 20.48 | -1.06% | 3,142,861 |
| Aug 5, 2025 | 20.22 | 20.86 | 20.10 | 20.75 | 20.70 | 2.62% | 6,974,062 |
| Aug 4, 2025 | 19.52 | 20.30 | 19.52 | 20.22 | 20.17 | 2.85% | 6,461,882 |
| Aug 1, 2025 | 20.06 | 20.06 | 19.50 | 19.66 | 19.61 | -1.99% | 6,043,761 |
| Jul 31, 2025 | 20.05 | 20.37 | 19.92 | 20.06 | 20.01 | 0.15% | 6,234,007 |
| Jul 30, 2025 | 20.44 | 20.44 | 19.88 | 20.03 | 19.98 | -2.15% | 9,051,547 |
| Jul 29, 2025 | 20.81 | 20.84 | 20.06 | 20.47 | 20.42 | -1.59% | 11,066,215 |
| Jul 28, 2025 | 21.00 | 21.00 | 20.71 | 20.80 | 20.75 | -0.19% | 4,478,826 |
| Jul 25, 2025 | 20.80 | 21.58 | 20.70 | 20.84 | 20.79 | -0.14% | 10,227,590 |
| Jul 24, 2025 | 22.08 | 22.12 | 20.68 | 20.87 | 20.82 | -5.82% | 15,839,128 |
| Jul 23, 2025 | 22.24 | 22.70 | 22.08 | 22.16 | 22.11 | -0.98% | 3,712,659 |