Xiamen Amoytop Biotech Co., Ltd. (SHA:688278)
China · Delayed Price · Currency is CNY 81.70
-1.29 (-1.55%)
Sep 12, 2025, 3:00 PM CST
Xiamen Amoytop Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 82.81 | 83.07 | 80.60 | 82.73 | 82.73 | 0.40% | 3,824,682 |
| Aug 27, 2025 | 84.10 | 84.60 | 82.28 | 82.40 | 82.40 | -1.93% | 3,878,526 |
| Aug 26, 2025 | 84.95 | 85.95 | 83.86 | 84.02 | 84.02 | -1.28% | 2,435,094 |
| Aug 25, 2025 | 85.35 | 86.50 | 83.60 | 85.11 | 85.11 | -0.22% | 5,167,111 |
| Aug 22, 2025 | 86.99 | 86.99 | 84.00 | 85.30 | 85.30 | -1.04% | 3,741,888 |
| Aug 21, 2025 | 84.08 | 89.00 | 84.08 | 86.20 | 86.20 | 0.40% | 3,578,645 |
| Aug 20, 2025 | 87.41 | 88.88 | 85.18 | 85.86 | 85.86 | -1.76% | 3,381,424 |
| Aug 19, 2025 | 88.00 | 89.32 | 86.50 | 87.40 | 87.40 | -0.39% | 2,911,669 |
| Aug 18, 2025 | 86.50 | 89.80 | 85.41 | 87.74 | 87.74 | 2.50% | 3,445,193 |
| Aug 15, 2025 | 85.65 | 86.59 | 84.52 | 85.60 | 85.60 | 0.12% | 1,915,875 |
| Aug 14, 2025 | 87.10 | 87.39 | 84.91 | 85.50 | 85.50 | -1.84% | 1,988,673 |
| Aug 13, 2025 | 85.39 | 87.73 | 85.30 | 87.10 | 87.10 | 1.52% | 2,212,292 |
| Aug 12, 2025 | 86.90 | 88.19 | 85.33 | 85.80 | 85.80 | -0.69% | 2,050,354 |
| Aug 11, 2025 | 84.80 | 87.49 | 84.60 | 86.40 | 86.40 | 1.65% | 2,577,490 |
| Aug 8, 2025 | 85.55 | 86.00 | 84.00 | 85.00 | 85.00 | -0.64% | 1,800,352 |
| Aug 7, 2025 | 86.27 | 87.32 | 85.16 | 85.55 | 85.55 | -1.37% | 1,938,516 |
| Aug 6, 2025 | 88.03 | 88.60 | 85.99 | 86.74 | 86.74 | -1.88% | 2,895,986 |
| Aug 5, 2025 | 90.08 | 90.42 | 88.01 | 88.40 | 88.40 | -1.23% | 2,246,701 |
| Aug 4, 2025 | 90.79 | 90.95 | 87.00 | 89.50 | 89.50 | -1.36% | 5,543,513 |
| Aug 1, 2025 | 90.81 | 92.98 | 90.15 | 90.73 | 90.73 | -0.66% | 5,457,657 |
| Jul 31, 2025 | 87.50 | 93.52 | 87.50 | 91.33 | 91.33 | 7.46% | 12,098,446 |
| Jul 30, 2025 | 77.37 | 88.00 | 77.02 | 84.99 | 84.99 | 9.85% | 9,903,431 |
| Jul 29, 2025 | 75.56 | 77.76 | 74.84 | 77.37 | 77.37 | 2.41% | 2,785,137 |
| Jul 28, 2025 | 76.01 | 76.44 | 75.00 | 75.55 | 75.55 | -0.58% | 1,640,810 |
| Jul 25, 2025 | 76.23 | 76.80 | 75.24 | 75.99 | 75.99 | -0.30% | 1,818,912 |
| Jul 24, 2025 | 76.03 | 76.61 | 75.07 | 76.22 | 76.22 | 0.33% | 1,899,384 |
| Jul 23, 2025 | 75.64 | 76.89 | 75.64 | 75.97 | 75.97 | -0.72% | 2,561,388 |
| Jul 22, 2025 | 78.19 | 78.19 | 76.00 | 76.52 | 76.52 | -2.15% | 2,906,045 |
| Jul 21, 2025 | 75.41 | 82.27 | 75.21 | 78.20 | 78.20 | 3.64% | 5,761,628 |
| Jul 18, 2025 | 77.04 | 77.04 | 74.97 | 75.45 | 75.45 | -1.58% | 2,187,199 |
| Jul 17, 2025 | 76.48 | 78.18 | 75.48 | 76.66 | 76.66 | 1.11% | 3,315,923 |
| Jul 16, 2025 | 76.36 | 76.38 | 74.84 | 75.82 | 75.82 | 0.52% | 1,600,651 |
| Jul 15, 2025 | 74.02 | 75.90 | 73.52 | 75.43 | 75.43 | 0.90% | 2,213,548 |
| Jul 14, 2025 | 75.79 | 76.15 | 73.60 | 74.76 | 74.76 | -1.36% | 2,715,237 |
| Jul 11, 2025 | 70.16 | 76.52 | 70.16 | 75.79 | 75.79 | 8.15% | 5,881,651 |
| Jul 10, 2025 | 69.96 | 70.45 | 69.40 | 70.08 | 70.08 | 0.19% | 1,069,015 |
| Jul 9, 2025 | 69.44 | 70.48 | 69.44 | 69.95 | 69.95 | 0.20% | 875,441 |
| Jul 8, 2025 | 71.19 | 71.19 | 69.35 | 69.81 | 69.81 | -0.92% | 1,535,500 |
| Jul 7, 2025 | 71.99 | 72.48 | 70.18 | 70.46 | 70.46 | -2.00% | 1,347,670 |