Xiamen Amoytop Biotech Co., Ltd. (SHA:688278)
China · Delayed Price · Currency is CNY 76.54
-1.32 (-1.70%)
Nov 17, 2025, 2:15 PM CST
Xiamen Amoytop Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 77.58 | 79.05 | 77.30 | 77.86 | 77.86 | -0.01% | 1,357,869 |
| Nov 13, 2025 | 78.48 | 79.00 | 77.51 | 77.87 | 77.87 | -0.42% | 1,312,769 |
| Nov 12, 2025 | 76.14 | 79.58 | 75.51 | 78.20 | 78.20 | 2.71% | 2,556,750 |
| Nov 11, 2025 | 76.56 | 77.19 | 75.71 | 76.14 | 76.14 | -0.29% | 1,204,209 |
| Nov 10, 2025 | 73.15 | 76.69 | 73.15 | 76.36 | 76.36 | 4.49% | 3,197,180 |
| Nov 7, 2025 | 73.31 | 73.90 | 72.62 | 73.08 | 73.08 | -0.38% | 946,430 |
| Nov 6, 2025 | 73.70 | 74.28 | 73.00 | 73.36 | 73.36 | -0.86% | 1,061,963 |
| Nov 5, 2025 | 72.60 | 74.20 | 71.82 | 74.00 | 74.00 | 0.89% | 1,686,235 |
| Nov 4, 2025 | 74.94 | 75.33 | 72.52 | 73.35 | 73.35 | -2.71% | 2,230,522 |
| Nov 3, 2025 | 73.35 | 75.86 | 72.71 | 75.39 | 75.39 | 3.26% | 3,681,458 |
| Oct 31, 2025 | 70.81 | 73.63 | 70.81 | 73.01 | 73.01 | 3.11% | 2,695,456 |
| Oct 30, 2025 | 71.60 | 71.88 | 70.72 | 70.81 | 70.81 | -1.50% | 1,723,530 |
| Oct 29, 2025 | 70.94 | 73.17 | 70.52 | 71.89 | 71.89 | 1.24% | 2,185,192 |
| Oct 28, 2025 | 71.21 | 71.50 | 70.50 | 71.01 | 71.01 | 0.01% | 1,491,351 |
| Oct 27, 2025 | 72.12 | 72.69 | 70.78 | 71.00 | 71.00 | -0.96% | 3,278,011 |
| Oct 24, 2025 | 72.81 | 73.30 | 71.05 | 71.69 | 71.69 | -1.28% | 3,357,318 |
| Oct 23, 2025 | 74.00 | 74.90 | 70.81 | 72.62 | 72.62 | -6.07% | 6,006,122 |
| Oct 22, 2025 | 78.59 | 78.93 | 76.90 | 77.31 | 77.31 | -1.58% | 1,750,908 |
| Oct 21, 2025 | 77.81 | 78.99 | 77.50 | 78.55 | 78.55 | 0.95% | 1,584,319 |
| Oct 20, 2025 | 78.07 | 78.51 | 77.07 | 77.81 | 77.81 | 0.21% | 1,293,278 |
| Oct 17, 2025 | 78.98 | 79.39 | 77.42 | 77.65 | 77.65 | -1.52% | 1,520,777 |
| Oct 16, 2025 | 80.09 | 80.69 | 78.22 | 78.85 | 78.85 | -1.74% | 2,765,363 |
| Oct 15, 2025 | 81.36 | 82.27 | 79.71 | 80.25 | 80.25 | -0.83% | 2,400,942 |
| Oct 14, 2025 | 85.23 | 85.23 | 80.80 | 80.92 | 80.92 | -3.54% | 3,357,738 |
| Oct 13, 2025 | 81.00 | 89.65 | 80.50 | 83.89 | 83.89 | 2.91% | 7,042,560 |
| Oct 10, 2025 | 81.41 | 82.40 | 81.21 | 81.52 | 81.52 | 0.15% | 1,878,328 |
| Oct 9, 2025 | 84.37 | 86.20 | 81.11 | 81.40 | 81.40 | -3.15% | 3,511,597 |
| Sep 30, 2025 | 83.80 | 86.00 | 83.08 | 84.05 | 84.05 | 0.32% | 2,319,814 |
| Sep 29, 2025 | 82.26 | 84.26 | 81.10 | 83.78 | 83.78 | 2.13% | 2,700,681 |
| Sep 26, 2025 | 83.19 | 84.20 | 81.88 | 82.03 | 82.03 | -1.95% | 1,547,500 |
| Sep 25, 2025 | 81.09 | 84.40 | 81.05 | 83.66 | 83.66 | 2.79% | 3,338,203 |
| Sep 24, 2025 | 78.96 | 82.17 | 78.54 | 81.39 | 81.39 | 3.31% | 2,762,227 |
| Sep 23, 2025 | 79.46 | 79.47 | 77.30 | 78.78 | 78.78 | -0.56% | 2,164,366 |
| Sep 22, 2025 | 79.34 | 80.00 | 78.30 | 79.22 | 79.22 | 0.13% | 1,962,699 |
| Sep 19, 2025 | 79.90 | 79.99 | 78.50 | 79.12 | 79.12 | -0.52% | 1,881,929 |
| Sep 18, 2025 | 81.39 | 81.60 | 79.01 | 79.53 | 79.53 | -1.69% | 3,084,398 |
| Sep 17, 2025 | 81.39 | 82.19 | 80.70 | 80.90 | 80.90 | -0.60% | 2,109,373 |
| Sep 16, 2025 | 81.40 | 82.48 | 80.96 | 81.39 | 81.39 | -0.02% | 1,560,501 |
| Sep 15, 2025 | 82.35 | 83.26 | 81.13 | 81.41 | 81.41 | -0.35% | 1,969,904 |
| Sep 12, 2025 | 83.10 | 83.87 | 81.70 | 81.70 | 81.70 | -1.55% | 2,303,778 |
| Sep 11, 2025 | 80.90 | 83.66 | 80.80 | 82.99 | 82.99 | 1.37% | 2,562,045 |
| Sep 10, 2025 | 82.86 | 83.27 | 80.92 | 81.87 | 81.87 | -0.28% | 2,719,252 |
| Sep 9, 2025 | 84.00 | 84.43 | 81.73 | 82.10 | 82.10 | -2.34% | 2,050,563 |
| Sep 8, 2025 | 84.30 | 84.79 | 83.03 | 84.07 | 84.07 | -0.79% | 1,743,245 |
| Sep 5, 2025 | 81.98 | 84.80 | 80.80 | 84.74 | 84.74 | 3.72% | 2,822,797 |
| Sep 4, 2025 | 86.07 | 86.07 | 80.66 | 81.70 | 81.70 | -3.97% | 3,434,271 |
| Sep 3, 2025 | 85.60 | 86.00 | 84.01 | 85.08 | 85.08 | 0.57% | 2,013,402 |
| Sep 2, 2025 | 86.86 | 88.47 | 84.09 | 84.60 | 84.60 | -1.51% | 3,868,853 |
| Sep 1, 2025 | 83.52 | 86.44 | 83.08 | 85.90 | 85.90 | 3.39% | 4,392,789 |
| Aug 29, 2025 | 82.81 | 83.94 | 81.81 | 83.08 | 83.08 | 0.42% | 2,173,589 |