Zhejiang Hisun Biomaterials Co.Ltd. (SHA:688203)
China · Delayed Price · Currency is CNY 12.61
+0.24 (1.94%)
At close: Jul 28, 2025, 2:57 PM CST
SHA:688203 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.15 | 13.48 | 12.02 | 12.86 | - | 6.11% | 11,699,037 |
| Jul 31, 2025 | 12.33 | 12.46 | 12.11 | 12.12 | - | -1.30% | 2,733,075 |
| Jul 30, 2025 | 12.39 | 12.54 | 12.14 | 12.28 | - | -0.73% | 3,391,362 |
| Jul 29, 2025 | 12.65 | 12.65 | 12.12 | 12.37 | - | -1.90% | 5,269,268 |
| Jul 28, 2025 | 12.44 | 12.68 | 12.39 | 12.61 | - | 1.94% | 4,848,885 |
| Jul 25, 2025 | 12.80 | 12.90 | 12.33 | 12.37 | - | -3.28% | 6,075,284 |
| Jul 24, 2025 | 12.80 | 13.02 | 12.75 | 12.79 | - | -0.78% | 5,309,969 |
| Jul 23, 2025 | 12.66 | 13.09 | 12.31 | 12.89 | - | 1.98% | 7,579,660 |
| Jul 22, 2025 | 12.60 | 12.78 | 12.42 | 12.64 | - | 0.56% | 4,688,808 |
| Jul 21, 2025 | 12.55 | 13.09 | 12.55 | 12.57 | - | 0.24% | 5,180,945 |
| Jul 18, 2025 | 12.28 | 12.74 | 12.28 | 12.54 | - | 0.80% | 4,003,255 |
| Jul 17, 2025 | 12.23 | 12.49 | 12.17 | 12.44 | - | 1.80% | 3,487,422 |
| Jul 16, 2025 | 12.26 | 12.28 | 12.08 | 12.22 | - | 0.33% | 3,131,064 |
| Jul 15, 2025 | 12.39 | 12.52 | 12.11 | 12.18 | - | -1.62% | 4,264,614 |
| Jul 14, 2025 | 12.39 | 12.52 | 12.20 | 12.38 | - | 0.32% | 5,119,010 |
| Jul 11, 2025 | 12.60 | 12.64 | 12.29 | 12.34 | - | -1.91% | 5,335,916 |
| Jul 10, 2025 | 12.89 | 13.03 | 12.40 | 12.58 | - | -3.08% | 6,467,530 |
| Jul 9, 2025 | 13.51 | 13.60 | 12.95 | 12.98 | - | -4.98% | 7,221,801 |
| Jul 8, 2025 | 13.11 | 14.09 | 12.99 | 13.66 | - | 3.17% | 12,923,285 |
| Jul 7, 2025 | 12.17 | 13.55 | 12.07 | 13.24 | - | 9.78% | 12,998,076 |
| Jul 4, 2025 | 12.20 | 12.75 | 11.91 | 12.06 | - | -1.55% | 6,583,742 |
| Jul 3, 2025 | 11.99 | 12.35 | 11.90 | 12.25 | - | 2.08% | 5,099,301 |
| Jul 2, 2025 | 12.49 | 12.49 | 11.85 | 12.00 | - | -4.15% | 6,303,163 |
| Jul 1, 2025 | 12.50 | 12.62 | 12.18 | 12.52 | - | -1.11% | 5,877,857 |
| Jun 30, 2025 | 12.66 | 12.86 | 12.40 | 12.66 | - | -0.24% | 6,928,425 |
| Jun 27, 2025 | 12.34 | 12.84 | 12.13 | 12.69 | - | 2.01% | 8,633,312 |
| Jun 26, 2025 | 12.39 | 12.63 | 12.28 | 12.44 | - | -0.56% | 7,334,602 |
| Jun 25, 2025 | 13.36 | 13.39 | 12.30 | 12.51 | - | -6.29% | 13,262,442 |
| Jun 24, 2025 | 13.75 | 14.40 | 13.16 | 13.35 | - | -2.77% | 13,665,093 |
| Jun 23, 2025 | 13.00 | 14.79 | 12.87 | 13.73 | - | 5.13% | 11,813,282 |
| Jun 20, 2025 | 14.12 | 14.80 | 13.02 | 13.06 | - | -10.67% | 13,458,821 |
| Jun 19, 2025 | 13.01 | 15.58 | 12.95 | 14.62 | - | 10.76% | 18,904,961 |
| Jun 18, 2025 | 13.96 | 14.49 | 13.19 | 13.20 | - | -8.97% | 18,435,752 |
| Jun 17, 2025 | 14.78 | 16.16 | 13.50 | 14.50 | - | -6.69% | 26,760,462 |
| Jun 16, 2025 | 13.00 | 15.54 | 13.00 | 15.54 | - | 20.00% | 19,225,084 |
| Jun 13, 2025 | 11.33 | 13.13 | 11.10 | 12.95 | - | 13.20% | 25,103,609 |
| Jun 12, 2025 | 10.35 | 11.48 | 10.31 | 11.44 | - | 10.11% | 11,538,131 |
| Jun 11, 2025 | 10.36 | 10.46 | 10.31 | 10.39 | - | 0.78% | 1,622,464 |
| Jun 10, 2025 | 10.50 | 10.50 | 10.14 | 10.31 | - | -1.62% | 1,517,451 |
| Jun 9, 2025 | 10.47 | 10.50 | 10.35 | 10.48 | - | 1.35% | 1,564,085 |
| Jun 6, 2025 | 10.30 | 10.38 | 10.25 | 10.34 | - | -0.10% | 1,254,866 |
| Jun 5, 2025 | 10.42 | 10.49 | 10.31 | 10.35 | - | -0.19% | 1,207,261 |
| Jun 4, 2025 | 10.30 | 10.45 | 10.30 | 10.37 | - | 0.88% | 939,999 |
| Jun 3, 2025 | 10.20 | 10.36 | 10.15 | 10.28 | - | 0.59% | 744,843 |
| May 30, 2025 | 10.32 | 10.33 | 10.11 | 10.22 | - | -0.97% | 779,155 |
| May 29, 2025 | 10.17 | 10.41 | 10.17 | 10.32 | - | 0.68% | 1,126,626 |
| May 28, 2025 | 10.40 | 10.47 | 10.19 | 10.25 | - | -0.97% | 1,101,887 |
| May 27, 2025 | 10.20 | 10.36 | 10.08 | 10.35 | - | 1.77% | 1,504,606 |
| May 26, 2025 | 10.18 | 10.21 | 10.05 | 10.17 | - | 0.59% | 955,586 |
| May 23, 2025 | 10.14 | 10.30 | 10.05 | 10.11 | - | 0.50% | 1,662,143 |