Frontier Biotechnologies Inc. (SHA:688221)
China · Delayed Price · Currency is CNY 17.73
-0.15 (-0.84%)
Last updated: Aug 27, 2025
Frontier Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17.24 | 17.44 | 16.43 | 17.28 | - | -0.06% | 14,861,267 |
| Aug 27, 2025 | 17.88 | 18.29 | 17.25 | 17.29 | - | -3.30% | 17,557,164 |
| Aug 26, 2025 | 18.60 | 19.59 | 17.83 | 17.88 | - | -2.67% | 23,369,031 |
| Aug 25, 2025 | 18.21 | 18.90 | 18.11 | 18.37 | - | 1.38% | 15,747,558 |
| Aug 22, 2025 | 18.08 | 18.29 | 17.85 | 18.12 | - | 1.17% | 12,032,026 |
| Aug 21, 2025 | 18.26 | 18.54 | 17.77 | 17.91 | - | -1.86% | 15,503,142 |
| Aug 20, 2025 | 18.80 | 19.20 | 17.88 | 18.25 | - | -4.40% | 24,400,087 |
| Aug 19, 2025 | 19.63 | 20.08 | 18.88 | 19.09 | - | -2.75% | 19,641,709 |
| Aug 18, 2025 | 20.00 | 20.67 | 19.14 | 19.63 | - | -1.90% | 29,213,815 |
| Aug 15, 2025 | 18.84 | 20.11 | 18.50 | 20.01 | - | 6.72% | 26,868,153 |
| Aug 14, 2025 | 19.18 | 19.39 | 18.70 | 18.75 | - | -1.26% | 16,946,098 |
| Aug 13, 2025 | 18.44 | 19.32 | 18.26 | 18.99 | - | 3.09% | 19,111,302 |
| Aug 12, 2025 | 19.10 | 19.26 | 18.00 | 18.42 | - | -2.54% | 17,698,497 |
| Aug 11, 2025 | 18.71 | 19.13 | 18.51 | 18.90 | - | 1.34% | 13,554,727 |
| Aug 8, 2025 | 19.33 | 19.33 | 18.55 | 18.65 | - | -3.62% | 18,609,290 |
| Aug 7, 2025 | 19.88 | 20.46 | 19.25 | 19.35 | - | -3.73% | 25,704,718 |
| Aug 6, 2025 | 20.04 | 20.59 | 19.78 | 20.10 | - | 0.15% | 20,160,608 |
| Aug 5, 2025 | 21.18 | 21.49 | 19.88 | 20.07 | - | -7.55% | 28,196,929 |
| Aug 4, 2025 | 20.95 | 22.08 | 19.96 | 21.71 | - | 0.84% | 29,230,731 |
| 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 |