Skip to main content
logo
Shanghai Aladdin Biochemical Technology Co.,Ltd. (SHA:688179)
China flag China · Delayed Price · Currency is CNY
15.87
-1.12 (-6.59%)
Jul 30, 2026, 4:00 PM EDT

SHA:688179 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202616.9916.9915.7515.8715.87-6.59%9,915,609
Jul 29, 202617.1317.3316.0616.9916.99-0.70%12,556,179
Jul 28, 202617.8118.6316.9617.1117.11-6.40%12,133,086
Jul 27, 202618.1018.3717.0218.2818.282.58%15,095,876
Jul 24, 202617.4518.4517.3117.8217.820.68%11,628,383
Jul 23, 202617.7718.5617.3017.7017.70-11,375,948
Jul 22, 202618.2118.8917.5917.7017.70-5.30%13,886,846
Jul 21, 202617.3218.8215.6518.6918.699.23%22,752,269
Jul 20, 202620.0520.3016.5317.1117.11-11.94%21,431,600
Jul 17, 202622.2022.3719.3819.4319.43-13.18%20,733,850
Jul 16, 202624.5624.8722.1022.3822.38-11.58%22,599,100
Jul 15, 202624.7526.3224.5125.3125.312.59%19,911,513
Jul 14, 202624.4025.2023.7024.6724.672.83%14,764,157
Jul 13, 202625.8826.7223.6023.9923.99-7.45%17,419,460
Jul 10, 202628.0028.7325.9125.9225.92-8.44%23,923,485
Jul 9, 202625.2228.9825.2228.3128.3111.37%29,636,070
Jul 8, 202624.1026.1922.9125.4225.425.48%20,528,830
Jul 7, 202624.0325.4723.9824.1024.10-1.71%10,445,318
Jul 6, 202625.7726.2823.9924.5224.52-4.48%18,850,311
Jul 3, 202626.2826.8825.5325.6725.67-2.06%17,812,940
Jul 2, 202629.0029.4326.0026.2126.21-13.04%26,633,330
Jul 1, 202627.4931.6326.6230.2130.149.02%34,538,268
Jun 30, 202626.2928.2825.5027.7127.656.82%20,936,407
Jun 29, 202625.3426.8524.8725.9425.884.18%22,126,711
Jun 26, 202626.4126.5524.8224.9024.84-6.57%20,396,860
Jun 25, 202625.5327.1025.2226.6526.592.46%27,216,510
Jun 24, 202626.0026.9124.4226.0125.95-3.34%40,086,760
Jun 23, 202622.6527.3422.4326.9126.8518.13%46,498,303
Jun 22, 202622.2522.8020.8522.7822.732.43%16,592,087
Jun 18, 202621.1122.4520.9022.2422.194.71%12,575,220
Jun 17, 202620.3221.6020.2321.2421.192.36%10,472,420
Jun 16, 202620.6421.1120.2220.7520.700.24%11,216,090
Jun 15, 202620.5921.1520.3520.7020.650.58%10,680,230
Jun 12, 202620.6121.8820.2820.5820.531.98%16,602,160
Jun 11, 202619.5020.5819.3020.1820.131.66%11,590,860
Jun 10, 202619.7419.9918.8019.8519.80-1.64%15,005,060
Jun 9, 202620.4520.8519.3020.1820.13-0.59%12,461,622
Jun 8, 202620.1821.1319.5120.3020.25-7.94%19,605,780
Jun 5, 202621.7023.1521.0022.0522.003.38%14,995,670
Jun 4, 202620.0721.6820.0721.3321.284.05%12,618,350
Jun 3, 202620.4521.1219.9020.5020.450.15%8,246,834
Jun 2, 202620.3520.5219.6020.4720.420.89%8,317,284
Jun 1, 202620.4020.6219.9220.2920.24-1.27%10,942,940
May 29, 202622.1522.8620.1420.5520.50-7.39%17,950,580
May 28, 202621.8322.6621.2322.1922.141.79%10,211,020
May 27, 202622.2622.6921.2021.8021.75-2.07%12,367,840
May 26, 202623.8824.1221.7322.2622.21-6.55%17,728,710
May 25, 202623.9923.9923.0823.8223.760.17%9,525,818
May 22, 202623.0023.9822.9223.7823.723.48%9,983,432
May 21, 202624.1124.7522.8322.9822.93-4.65%14,548,600