Frontier Biotechnologies Inc. (SHA:688221)
China · Delayed Price · Currency is CNY 22.22
-0.20 (-0.89%)
At close: Jul 30, 2025, 2:57 PM CST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.50 | 23.30 | 20.98 | 21.53 | - | 0.28% | 32,176,404 |
| Jul 31, 2025 | 21.94 | 22.60 | 21.04 | 21.47 | - | -3.38% | 30,448,976 |
| Jul 30, 2025 | 21.82 | 23.56 | 21.18 | 22.22 | - | -0.89% | 40,000,982 |
| Jul 29, 2025 | 20.54 | 23.20 | 19.78 | 22.42 | - | 9.74% | 47,136,899 |
| Jul 28, 2025 | 19.52 | 20.87 | 19.52 | 20.43 | - | 4.61% | 37,308,382 |
| Jul 25, 2025 | 20.20 | 20.57 | 19.48 | 19.53 | - | -5.06% | 41,964,257 |
| Jul 24, 2025 | 23.10 | 24.20 | 20.22 | 20.57 | - | -9.46% | 56,341,647 |
| Jul 23, 2025 | 23.43 | 23.92 | 22.25 | 22.72 | - | -4.74% | 35,665,916 |
| Jul 22, 2025 | 21.71 | 24.18 | 21.71 | 23.85 | - | 7.43% | 37,735,931 |
| Jul 21, 2025 | 21.10 | 24.67 | 20.95 | 22.20 | - | 3.79% | 36,850,885 |
| Jul 18, 2025 | 20.09 | 21.79 | 19.67 | 21.39 | - | 4.34% | 30,250,526 |
| Jul 17, 2025 | 19.15 | 20.75 | 19.15 | 20.50 | - | 6.00% | 33,777,699 |
| Jul 16, 2025 | 17.88 | 19.49 | 16.97 | 19.34 | - | 9.70% | 38,135,864 |
| Jul 15, 2025 | 18.22 | 18.96 | 17.38 | 17.63 | - | -5.72% | 31,073,385 |
| Jul 14, 2025 | 17.69 | 18.82 | 17.45 | 18.70 | - | 2.97% | 35,691,703 |
| Jul 11, 2025 | 16.29 | 18.49 | 15.98 | 18.16 | - | 12.66% | 53,433,824 |
| Jul 10, 2025 | 14.60 | 16.35 | 14.30 | 16.12 | - | 11.48% | 41,240,494 |
| Jul 9, 2025 | 14.44 | 14.80 | 13.56 | 14.46 | - | -2.30% | 30,299,864 |
| Jul 8, 2025 | 13.80 | 15.25 | 13.40 | 14.80 | - | 6.71% | 41,009,028 |
| Jul 7, 2025 | 12.72 | 14.36 | 12.50 | 13.87 | - | 8.02% | 38,835,497 |
| Jul 4, 2025 | 11.91 | 13.27 | 11.79 | 12.84 | - | 8.26% | 29,267,532 |
| Jul 3, 2025 | 11.55 | 12.16 | 11.30 | 11.86 | - | 2.51% | 20,871,062 |
| Jul 2, 2025 | 12.04 | 12.37 | 11.54 | 11.57 | - | -3.98% | 28,999,818 |
| Jul 1, 2025 | 10.00 | 12.05 | 9.99 | 12.05 | - | 20.02% | 23,806,266 |
| Jun 30, 2025 | 9.83 | 10.09 | 9.76 | 10.04 | - | 2.14% | 3,411,848 |
| Jun 27, 2025 | 9.82 | 9.90 | 9.72 | 9.83 | - | 0.51% | 2,062,582 |
| Jun 26, 2025 | 10.00 | 10.05 | 9.73 | 9.78 | - | -2.69% | 3,763,652 |
| Jun 25, 2025 | 10.08 | 10.21 | 9.94 | 10.05 | - | 0.30% | 3,486,463 |
| Jun 24, 2025 | 10.07 | 10.13 | 9.90 | 10.02 | - | 0.30% | 2,614,802 |
| Jun 23, 2025 | 9.61 | 10.01 | 9.53 | 9.99 | - | 3.63% | 3,610,383 |
| Jun 20, 2025 | 9.68 | 9.77 | 9.61 | 9.64 | - | -0.72% | 1,703,570 |
| Jun 19, 2025 | 9.85 | 9.96 | 9.65 | 9.71 | - | -1.72% | 3,282,512 |
| Jun 18, 2025 | 9.94 | 10.06 | 9.86 | 9.88 | - | -1.40% | 3,625,824 |
| Jun 17, 2025 | 10.13 | 10.32 | 9.95 | 10.02 | - | -1.18% | 4,218,392 |
| Jun 16, 2025 | 10.30 | 10.38 | 10.10 | 10.14 | - | - | 3,331,652 |
| Jun 13, 2025 | 10.40 | 10.43 | 10.04 | 10.14 | - | -2.69% | 4,240,063 |
| Jun 12, 2025 | 10.19 | 10.46 | 10.17 | 10.42 | - | 1.76% | 3,940,449 |
| Jun 11, 2025 | 10.26 | 10.41 | 10.20 | 10.24 | - | -0.87% | 3,810,603 |
| Jun 10, 2025 | 10.38 | 10.54 | 10.22 | 10.33 | - | -0.67% | 6,074,174 |
| Jun 9, 2025 | 9.93 | 10.58 | 9.91 | 10.40 | - | 5.16% | 8,388,252 |
| Jun 6, 2025 | 10.00 | 10.27 | 9.78 | 9.89 | - | -1.88% | 5,193,250 |
| Jun 5, 2025 | 9.97 | 10.22 | 9.63 | 10.08 | - | 1.51% | 7,401,883 |
| Jun 4, 2025 | 9.75 | 9.99 | 9.62 | 9.93 | - | 2.58% | 7,203,901 |
| Jun 3, 2025 | 9.14 | 9.75 | 9.05 | 9.68 | - | 5.22% | 6,846,194 |
| May 30, 2025 | 9.06 | 9.56 | 9.06 | 9.20 | - | 1.55% | 6,177,399 |
| May 29, 2025 | 8.73 | 9.09 | 8.67 | 9.06 | - | 3.90% | 4,977,677 |
| May 28, 2025 | 8.82 | 8.90 | 8.70 | 8.72 | - | -1.36% | 2,080,330 |
| May 27, 2025 | 8.70 | 8.93 | 8.68 | 8.84 | - | 1.61% | 2,638,325 |
| May 26, 2025 | 8.88 | 8.88 | 8.61 | 8.70 | - | -2.03% | 3,610,929 |
| May 23, 2025 | 8.89 | 9.09 | 8.85 | 8.88 | - | 0.68% | 5,171,318 |