Jiangsu Bide Science and Technology Co.,Ltd. (SHA:605298)
China · Delayed Price · Currency is CNY 43.05
-1.40 (-3.15%)
Sep 11, 2026, 3:00 PM CST
SHA:605298 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 45.23 | 45.23 | 42.19 | 43.05 | 43.05 | -3.15% | 995,785 |
| Sep 10, 2026 | 45.50 | 45.69 | 44.28 | 44.45 | 44.45 | -2.46% | 641,104 |
| Sep 9, 2026 | 46.79 | 47.00 | 45.37 | 45.57 | 45.57 | -2.61% | 678,519 |
| Sep 8, 2026 | 47.43 | 48.17 | 46.68 | 46.79 | 46.79 | -2.42% | 805,625 |
| Sep 7, 2026 | 48.70 | 49.30 | 47.95 | 47.95 | 47.95 | -1.54% | 721,700 |
| Sep 4, 2026 | 49.65 | 49.98 | 48.38 | 48.70 | 48.70 | -0.94% | 679,500 |
| Sep 3, 2026 | 47.39 | 50.50 | 47.39 | 49.16 | 49.16 | 3.71% | 1,410,600 |
| Sep 2, 2026 | 48.81 | 48.81 | 47.34 | 47.40 | 47.40 | -2.89% | 726,900 |
| Sep 1, 2026 | 48.99 | 49.46 | 48.31 | 48.81 | 48.81 | -0.53% | 473,490 |
| Aug 31, 2026 | 49.04 | 49.46 | 48.01 | 49.07 | 49.07 | 0.97% | 589,300 |
| Aug 28, 2026 | 47.94 | 49.45 | 47.88 | 48.60 | 48.60 | 0.62% | 745,176 |
| Aug 27, 2026 | 47.44 | 48.88 | 46.30 | 48.30 | 48.30 | 1.47% | 1,119,752 |
| Aug 26, 2026 | 47.75 | 48.47 | 47.60 | 47.60 | 47.60 | -0.31% | 484,190 |
| Aug 25, 2026 | 47.04 | 47.90 | 46.21 | 47.75 | 47.75 | 1.51% | 724,500 |
| Aug 24, 2026 | 48.40 | 49.02 | 46.18 | 47.04 | 47.04 | -3.33% | 932,378 |
| Aug 21, 2026 | 46.06 | 49.06 | 45.49 | 48.66 | 48.66 | 4.94% | 1,275,611 |
| Aug 20, 2026 | 45.77 | 46.80 | 45.14 | 46.37 | 46.37 | 2.82% | 667,000 |
| Aug 19, 2026 | 47.21 | 47.21 | 44.88 | 45.10 | 45.10 | -4.99% | 1,158,100 |
| Aug 18, 2026 | 46.79 | 47.71 | 46.48 | 47.47 | 47.47 | 1.45% | 685,500 |
| Aug 17, 2026 | 47.08 | 47.17 | 46.10 | 46.79 | 46.79 | -0.51% | 649,091 |
| Aug 14, 2026 | 46.00 | 47.04 | 45.60 | 47.03 | 47.03 | 1.88% | 742,300 |
| Aug 13, 2026 | 47.08 | 47.81 | 46.00 | 46.16 | 46.16 | -1.85% | 725,988 |
| Aug 12, 2026 | 48.69 | 49.02 | 46.50 | 47.03 | 47.03 | -3.47% | 1,405,549 |
| Aug 11, 2026 | 49.94 | 49.94 | 48.11 | 48.72 | 48.72 | -0.57% | 807,200 |
| Aug 10, 2026 | 47.74 | 49.00 | 46.90 | 49.00 | 49.00 | 2.92% | 851,569 |
| Aug 7, 2026 | 47.01 | 47.77 | 46.00 | 47.61 | 47.61 | 0.70% | 831,800 |
| Aug 6, 2026 | 46.58 | 47.37 | 45.88 | 47.28 | 47.28 | 2.01% | 892,379 |
| Aug 5, 2026 | 45.80 | 46.80 | 45.80 | 46.35 | 46.35 | 0.78% | 1,062,600 |
| Aug 4, 2026 | 47.41 | 47.74 | 45.90 | 45.99 | 45.99 | -1.65% | 1,011,500 |
| Aug 3, 2026 | 45.08 | 47.50 | 45.08 | 46.76 | 46.76 | 5.08% | 1,615,390 |
| Jul 31, 2026 | 44.85 | 46.18 | 44.20 | 44.50 | 44.50 | 2.77% | 1,307,210 |
| Jul 30, 2026 | 44.91 | 45.85 | 42.43 | 43.30 | 43.30 | -4.75% | 1,159,839 |
| Jul 29, 2026 | 45.40 | 46.16 | 43.80 | 45.46 | 45.46 | 0.02% | 1,201,085 |
| Jul 28, 2026 | 45.55 | 47.48 | 44.78 | 45.45 | 45.45 | -0.37% | 1,320,935 |
| Jul 27, 2026 | 44.81 | 45.97 | 44.00 | 45.62 | 45.62 | 2.04% | 1,107,800 |
| Jul 24, 2026 | 44.45 | 45.59 | 43.21 | 44.71 | 44.71 | 0.58% | 1,194,185 |
| Jul 23, 2026 | 42.57 | 45.98 | 42.53 | 44.45 | 44.45 | 4.51% | 1,849,459 |
| Jul 22, 2026 | 42.44 | 43.62 | 40.82 | 42.53 | 42.53 | 0.95% | 1,652,079 |
| Jul 21, 2026 | 40.56 | 42.50 | 37.36 | 42.13 | 42.13 | 5.59% | 1,815,701 |
| Jul 20, 2026 | 42.46 | 42.70 | 39.20 | 39.90 | 39.90 | -5.00% | 1,490,070 |
| Jul 17, 2026 | 44.86 | 45.19 | 41.80 | 42.00 | 42.00 | -7.08% | 1,177,600 |
| Jul 16, 2026 | 45.75 | 47.15 | 44.80 | 45.20 | 45.20 | -1.70% | 894,968 |
| Jul 15, 2026 | 45.44 | 46.47 | 45.00 | 45.98 | 45.98 | 0.92% | 838,600 |
| Jul 14, 2026 | 43.63 | 46.38 | 43.45 | 45.56 | 45.56 | 0.75% | 1,077,510 |
| Jul 13, 2026 | 48.73 | 48.86 | 44.60 | 45.22 | 45.22 | -8.26% | 1,342,137 |
| Jul 10, 2026 | 49.09 | 50.68 | 49.09 | 49.29 | 49.29 | -0.98% | 1,271,600 |
| Jul 9, 2026 | 48.36 | 50.50 | 47.60 | 49.78 | 49.78 | 3.21% | 1,323,320 |
| Jul 8, 2026 | 48.35 | 48.78 | 46.65 | 48.23 | 48.23 | 0.73% | 1,533,085 |
| Jul 7, 2026 | 51.92 | 51.92 | 47.00 | 47.88 | 47.88 | -5.06% | 1,891,290 |
| Jul 6, 2026 | 50.94 | 52.32 | 50.12 | 50.43 | 50.43 | -1.00% | 1,067,710 |