Shanghai Rightongene Biotechnology Co., Ltd. (SHA:688217)
China · Delayed Price · Currency is CNY 25.65
-0.03 (-0.12%)
Sep 30, 2026, 4:00 PM EDT
SHA:688217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.41 | 25.86 | 25.16 | 25.65 | 25.65 | -0.12% | 984,790 |
| Sep 29, 2026 | 25.50 | 25.89 | 25.08 | 25.68 | 25.68 | 1.58% | 1,416,721 |
| Sep 28, 2026 | 25.86 | 25.98 | 24.91 | 25.28 | 25.28 | -1.44% | 905,437 |
| Sep 24, 2026 | 25.80 | 26.40 | 25.42 | 25.65 | 25.65 | -0.54% | 1,031,792 |
| Sep 23, 2026 | 25.51 | 25.99 | 25.14 | 25.79 | 25.79 | 1.62% | 930,961 |
| Sep 22, 2026 | 25.20 | 25.75 | 24.65 | 25.38 | 25.38 | 1.48% | 879,088 |
| Sep 21, 2026 | 24.22 | 25.22 | 23.63 | 25.01 | 25.01 | 4.73% | 1,417,583 |
| Sep 18, 2026 | 24.00 | 24.35 | 23.35 | 23.88 | 23.88 | 0.93% | 934,070 |
| Sep 17, 2026 | 22.82 | 23.74 | 22.77 | 23.66 | 23.66 | 2.74% | 1,014,777 |
| Sep 16, 2026 | 22.55 | 23.20 | 22.38 | 23.03 | 23.03 | 1.63% | 694,447 |
| Sep 15, 2026 | 23.49 | 23.70 | 22.51 | 22.66 | 22.66 | -4.02% | 1,018,412 |
| Sep 14, 2026 | 23.14 | 23.87 | 22.75 | 23.61 | 23.61 | 1.86% | 796,685 |
| Sep 11, 2026 | 24.17 | 24.17 | 22.67 | 23.18 | 23.18 | -3.30% | 1,123,491 |
| Sep 10, 2026 | 24.84 | 24.84 | 23.85 | 23.97 | 23.97 | -2.76% | 786,569 |
| Sep 9, 2026 | 24.32 | 24.85 | 24.19 | 24.65 | 24.65 | 0.49% | 1,034,458 |
| Sep 8, 2026 | 24.79 | 24.97 | 24.13 | 24.53 | 24.53 | -0.20% | 626,232 |
| Sep 7, 2026 | 24.22 | 25.03 | 24.22 | 24.58 | 24.58 | 0.49% | 867,835 |
| Sep 4, 2026 | 25.05 | 25.18 | 24.30 | 24.46 | 24.46 | -0.16% | 1,035,211 |
| Sep 3, 2026 | 25.35 | 25.46 | 24.42 | 24.50 | 24.50 | -3.16% | 817,870 |
| Sep 2, 2026 | 25.05 | 25.30 | 24.78 | 25.30 | 25.30 | 0.08% | 614,322 |
| Sep 1, 2026 | 25.26 | 25.52 | 25.00 | 25.28 | 25.28 | -0.39% | 889,487 |
| Aug 31, 2026 | 24.76 | 25.80 | 24.52 | 25.38 | 25.38 | 2.50% | 933,042 |
| Aug 28, 2026 | 24.98 | 25.68 | 24.74 | 24.76 | 24.76 | -0.40% | 786,853 |
| Aug 27, 2026 | 24.91 | 25.12 | 24.51 | 24.86 | 24.86 | -0.28% | 729,535 |
| Aug 26, 2026 | 25.49 | 25.49 | 24.38 | 24.93 | 24.93 | -0.40% | 872,807 |
| Aug 25, 2026 | 24.14 | 25.20 | 23.62 | 25.03 | 25.03 | 3.09% | 820,369 |
| Aug 24, 2026 | 25.00 | 25.00 | 23.11 | 24.28 | 24.28 | -1.98% | 1,187,201 |
| Aug 21, 2026 | 24.60 | 25.22 | 24.09 | 24.77 | 24.77 | -1.94% | 1,430,518 |
| Aug 20, 2026 | 24.01 | 25.50 | 24.01 | 25.26 | 25.26 | 7.03% | 1,671,932 |
| Aug 19, 2026 | 23.72 | 24.43 | 23.26 | 23.60 | 23.60 | -1.50% | 1,151,484 |
| Aug 18, 2026 | 24.80 | 24.84 | 23.75 | 23.96 | 23.96 | -3.54% | 903,585 |
| Aug 17, 2026 | 24.41 | 24.84 | 23.92 | 24.84 | 24.84 | 0.57% | 1,057,335 |
| Aug 14, 2026 | 24.17 | 25.44 | 23.78 | 24.70 | 24.70 | 2.96% | 1,056,258 |
| Aug 13, 2026 | 24.11 | 24.43 | 23.70 | 23.99 | 23.99 | -0.50% | 905,871 |
| Aug 12, 2026 | 24.00 | 24.50 | 23.76 | 24.11 | 24.11 | -0.04% | 645,078 |
| Aug 11, 2026 | 24.52 | 24.69 | 23.62 | 24.12 | 24.12 | -1.95% | 1,249,039 |
| Aug 10, 2026 | 23.35 | 24.64 | 23.04 | 24.60 | 24.60 | 6.08% | 1,311,693 |
| Aug 7, 2026 | 22.24 | 23.22 | 21.98 | 23.19 | 23.19 | 4.70% | 1,054,139 |
| Aug 6, 2026 | 22.40 | 22.75 | 21.85 | 22.15 | 22.15 | -1.42% | 1,007,329 |
| Aug 5, 2026 | 22.85 | 23.17 | 21.85 | 22.47 | 22.47 | -1.19% | 1,374,090 |
| Aug 4, 2026 | 21.79 | 23.20 | 21.57 | 22.74 | 22.74 | 5.13% | 1,529,255 |
| Aug 3, 2026 | 20.82 | 21.70 | 20.52 | 21.63 | 21.63 | 4.70% | 1,165,014 |
| Jul 31, 2026 | 20.04 | 20.66 | 20.04 | 20.66 | 20.66 | 2.28% | 797,011 |
| Jul 30, 2026 | 20.24 | 20.53 | 19.75 | 20.20 | 20.20 | 0.15% | 956,607 |
| Jul 29, 2026 | 19.00 | 20.28 | 19.00 | 20.17 | 20.17 | 4.02% | 1,086,583 |
| Jul 28, 2026 | 19.13 | 20.26 | 19.11 | 19.39 | 19.39 | -0.67% | 856,390 |
| Jul 27, 2026 | 18.88 | 19.58 | 18.40 | 19.52 | 19.52 | 4.22% | 986,985 |
| Jul 24, 2026 | 18.91 | 19.47 | 18.53 | 18.73 | 18.73 | -3.95% | 939,787 |
| Jul 23, 2026 | 18.45 | 19.50 | 18.44 | 19.50 | 19.50 | 3.72% | 1,115,410 |
| Jul 22, 2026 | 19.10 | 19.46 | 18.53 | 18.80 | 18.80 | -3.14% | 1,596,576 |