Frontier Biotechnologies Inc. (SHA:688221)
China · Delayed Price · Currency is CNY 15.54
+0.64 (4.30%)
At close: Sep 18, 2025
Frontier Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15.40 | 16.60 | 15.31 | 15.54 | 15.54 | 4.30% | 39,239,187 |
| Sep 17, 2025 | 15.10 | 15.31 | 14.75 | 14.90 | 14.90 | -1.97% | 10,672,831 |
| Sep 16, 2025 | 15.34 | 15.58 | 15.01 | 15.20 | 15.20 | -0.91% | 11,418,134 |
| Sep 15, 2025 | 15.65 | 15.94 | 15.25 | 15.34 | 15.34 | -2.66% | 13,933,695 |
| Sep 12, 2025 | 15.11 | 16.06 | 15.09 | 15.76 | 15.76 | 4.37% | 21,507,251 |
| Sep 11, 2025 | 14.43 | 15.24 | 14.00 | 15.10 | 15.10 | 2.44% | 19,021,625 |
| Sep 10, 2025 | 14.70 | 15.15 | 14.65 | 14.74 | 14.74 | 0.27% | 11,778,045 |
| Sep 9, 2025 | 15.28 | 15.52 | 14.56 | 14.70 | 14.70 | -3.92% | 21,859,461 |
| Sep 8, 2025 | 15.66 | 16.17 | 14.92 | 15.30 | 15.30 | -3.29% | 33,549,445 |
| Sep 5, 2025 | 18.25 | 18.73 | 15.40 | 15.82 | 15.82 | -16.34% | 53,604,089 |
| Sep 4, 2025 | 19.10 | 20.48 | 18.30 | 18.91 | 18.91 | 4.13% | 50,672,749 |
| Sep 3, 2025 | 18.00 | 19.90 | 17.71 | 18.16 | 18.16 | 2.48% | 40,312,650 |
| Sep 2, 2025 | 18.42 | 19.15 | 17.37 | 17.72 | 17.72 | -1.56% | 27,204,722 |
| Sep 1, 2025 | 17.92 | 18.69 | 17.13 | 18.00 | 18.00 | 1.87% | 20,633,292 |
| Aug 29, 2025 | 17.28 | 18.08 | 16.98 | 17.67 | 17.67 | 2.26% | 16,790,601 |
| Aug 28, 2025 | 17.24 | 17.44 | 16.43 | 17.28 | 17.28 | -0.06% | 14,861,267 |
| Aug 27, 2025 | 17.88 | 18.29 | 17.25 | 17.29 | 17.29 | -3.30% | 17,557,164 |
| Aug 26, 2025 | 18.60 | 19.59 | 17.83 | 17.88 | 17.88 | -2.67% | 23,369,031 |
| Aug 25, 2025 | 18.21 | 18.90 | 18.11 | 18.37 | 18.37 | 1.38% | 15,747,558 |
| Aug 22, 2025 | 18.08 | 18.29 | 17.85 | 18.12 | 18.12 | 1.17% | 12,032,026 |
| Aug 21, 2025 | 18.26 | 18.54 | 17.77 | 17.91 | 17.91 | -1.86% | 15,503,142 |
| Aug 20, 2025 | 18.80 | 19.20 | 17.88 | 18.25 | 18.25 | -4.40% | 24,400,087 |
| Aug 19, 2025 | 19.63 | 20.08 | 18.88 | 19.09 | 19.09 | -2.75% | 19,641,709 |
| Aug 18, 2025 | 20.00 | 20.67 | 19.14 | 19.63 | 19.63 | -1.90% | 29,213,815 |
| Aug 15, 2025 | 18.84 | 20.11 | 18.50 | 20.01 | 20.01 | 6.72% | 26,868,153 |
| Aug 14, 2025 | 19.18 | 19.39 | 18.70 | 18.75 | 18.75 | -1.26% | 16,946,098 |
| Aug 13, 2025 | 18.44 | 19.32 | 18.26 | 18.99 | 18.99 | 3.09% | 19,111,302 |
| Aug 12, 2025 | 19.10 | 19.26 | 18.00 | 18.42 | 18.42 | -2.54% | 17,698,497 |
| Aug 11, 2025 | 18.71 | 19.13 | 18.51 | 18.90 | 18.90 | 1.34% | 13,554,727 |
| Aug 8, 2025 | 19.33 | 19.33 | 18.55 | 18.65 | 18.65 | -3.62% | 18,609,290 |
| Aug 7, 2025 | 19.88 | 20.46 | 19.25 | 19.35 | 19.35 | -3.73% | 25,704,718 |
| Aug 6, 2025 | 20.04 | 20.59 | 19.78 | 20.10 | 20.10 | 0.15% | 20,160,608 |
| Aug 5, 2025 | 21.18 | 21.49 | 19.88 | 20.07 | 20.07 | -7.55% | 28,196,929 |
| Aug 4, 2025 | 20.95 | 22.08 | 19.96 | 21.71 | 21.71 | 0.84% | 29,230,731 |
| Aug 1, 2025 | 21.50 | 23.30 | 20.98 | 21.53 | 21.53 | 0.28% | 32,176,404 |
| Jul 31, 2025 | 21.94 | 22.60 | 21.04 | 21.47 | 21.47 | -3.38% | 30,448,976 |
| Jul 30, 2025 | 21.82 | 23.56 | 21.18 | 22.22 | 22.22 | -0.89% | 40,000,982 |
| Jul 29, 2025 | 20.54 | 23.20 | 19.78 | 22.42 | 22.42 | 9.74% | 47,136,899 |
| Jul 28, 2025 | 19.52 | 20.87 | 19.52 | 20.43 | 20.43 | 4.61% | 37,308,382 |
| Jul 25, 2025 | 20.20 | 20.57 | 19.48 | 19.53 | 19.53 | -5.06% | 41,964,257 |
| Jul 24, 2025 | 23.10 | 24.20 | 20.22 | 20.57 | 20.57 | -9.46% | 56,341,647 |
| Jul 23, 2025 | 23.43 | 23.92 | 22.25 | 22.72 | 22.72 | -4.74% | 35,665,916 |
| Jul 22, 2025 | 21.71 | 24.18 | 21.71 | 23.85 | 23.85 | 7.43% | 37,735,931 |
| Jul 21, 2025 | 21.10 | 24.67 | 20.95 | 22.20 | 22.20 | 3.79% | 36,850,885 |
| Jul 18, 2025 | 20.09 | 21.79 | 19.67 | 21.39 | 21.39 | 4.34% | 30,250,526 |
| Jul 17, 2025 | 19.15 | 20.75 | 19.15 | 20.50 | 20.50 | 6.00% | 33,777,699 |
| Jul 16, 2025 | 17.88 | 19.49 | 16.97 | 19.34 | 19.34 | 9.70% | 38,135,864 |
| Jul 15, 2025 | 18.22 | 18.96 | 17.38 | 17.63 | 17.63 | -5.72% | 31,073,385 |
| Jul 14, 2025 | 17.69 | 18.82 | 17.45 | 18.70 | 18.70 | 2.97% | 35,691,703 |
| Jul 11, 2025 | 16.29 | 18.49 | 15.98 | 18.16 | 18.16 | 12.66% | 53,433,824 |