RemeGen Co., Ltd. (SHA:688331)
China · Delayed Price · Currency is CNY 89.43
-0.65 (-0.72%)
Nov 17, 2025, 3:00 PM CST
RemeGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 87.35 | 91.59 | 87.00 | 90.08 | 90.08 | 1.21% | 6,057,129 |
| Nov 13, 2025 | 86.84 | 90.21 | 86.11 | 89.00 | 89.00 | 3.37% | 6,846,380 |
| Nov 12, 2025 | 81.88 | 87.99 | 81.00 | 86.10 | 86.10 | 0.12% | 7,949,896 |
| Nov 11, 2025 | 87.00 | 88.60 | 85.20 | 86.00 | 86.00 | -2.55% | 4,591,123 |
| Nov 10, 2025 | 87.30 | 89.80 | 85.33 | 88.25 | 88.25 | 1.51% | 5,650,007 |
| Nov 7, 2025 | 89.90 | 90.50 | 86.50 | 86.94 | 86.94 | -4.03% | 6,067,922 |
| Nov 6, 2025 | 91.08 | 92.22 | 89.30 | 90.59 | 90.59 | -1.53% | 5,318,300 |
| Nov 5, 2025 | 94.50 | 96.48 | 89.81 | 92.00 | 92.00 | -4.90% | 8,300,848 |
| Nov 4, 2025 | 96.10 | 98.50 | 94.60 | 96.74 | 96.74 | -1.18% | 6,899,858 |
| Nov 3, 2025 | 99.26 | 99.99 | 93.91 | 97.90 | 97.90 | -1.23% | 10,169,784 |
| Oct 31, 2025 | 86.76 | 99.90 | 86.76 | 99.12 | 99.12 | 11.80% | 13,560,219 |
| Oct 30, 2025 | 92.00 | 92.57 | 88.38 | 88.66 | 88.66 | -2.89% | 6,183,402 |
| Oct 29, 2025 | 91.25 | 91.87 | 88.80 | 91.30 | 91.30 | 0.56% | 4,718,268 |
| Oct 28, 2025 | 93.67 | 93.93 | 90.28 | 90.79 | 90.79 | -3.20% | 5,979,313 |
| Oct 27, 2025 | 91.10 | 95.98 | 91.10 | 93.79 | 93.79 | 4.00% | 6,765,955 |
| Oct 24, 2025 | 87.56 | 90.83 | 87.01 | 90.18 | 90.18 | 3.42% | 6,811,800 |
| Oct 23, 2025 | 94.00 | 95.33 | 85.94 | 87.20 | 87.20 | -8.31% | 11,521,900 |
| Oct 22, 2025 | 97.94 | 102.22 | 94.70 | 95.10 | 95.10 | -2.06% | 8,001,983 |
| Oct 21, 2025 | 95.46 | 97.78 | 93.21 | 97.10 | 97.10 | 2.75% | 5,137,115 |
| Oct 20, 2025 | 100.37 | 101.20 | 93.21 | 94.50 | 94.50 | -2.96% | 5,745,843 |
| Oct 17, 2025 | 100.00 | 101.20 | 96.64 | 97.38 | 97.38 | -1.83% | 4,760,645 |
| Oct 16, 2025 | 95.30 | 100.90 | 95.30 | 99.20 | 99.20 | 3.28% | 6,946,337 |
| Oct 15, 2025 | 92.00 | 98.40 | 91.19 | 96.05 | 96.05 | 5.20% | 7,272,494 |
| Oct 14, 2025 | 95.26 | 97.20 | 89.52 | 91.30 | 91.30 | -2.73% | 7,681,177 |
| Oct 13, 2025 | 88.90 | 95.88 | 88.58 | 93.86 | 93.86 | 1.61% | 9,163,445 |
| Oct 10, 2025 | 101.10 | 102.00 | 91.00 | 92.37 | 92.37 | -10.73% | 12,206,332 |
| Oct 9, 2025 | 113.96 | 113.96 | 100.50 | 103.47 | 103.47 | -11.47% | 12,607,047 |
| Sep 30, 2025 | 111.00 | 118.88 | 111.00 | 116.88 | 116.88 | 6.25% | 8,587,020 |
| Sep 29, 2025 | 105.62 | 110.20 | 104.30 | 110.00 | 110.00 | 4.76% | 8,353,220 |
| Sep 26, 2025 | 106.00 | 106.00 | 99.51 | 105.00 | 105.00 | -3.23% | 8,746,105 |
| Sep 25, 2025 | 105.00 | 113.00 | 105.00 | 108.50 | 108.50 | 3.43% | 8,915,498 |
| Sep 24, 2025 | 104.86 | 106.30 | 100.20 | 104.90 | 104.90 | 1.58% | 6,718,970 |
| Sep 23, 2025 | 104.00 | 107.16 | 100.37 | 103.27 | 103.27 | -0.32% | 6,812,121 |
| Sep 22, 2025 | 101.83 | 107.00 | 101.01 | 103.60 | 103.60 | 1.02% | 6,263,424 |
| Sep 19, 2025 | 103.50 | 105.99 | 98.99 | 102.55 | 102.55 | -1.96% | 8,393,883 |
| Sep 18, 2025 | 105.00 | 109.98 | 102.00 | 104.60 | 104.60 | 0.78% | 9,199,648 |
| Sep 17, 2025 | 106.00 | 107.00 | 102.00 | 103.79 | 103.79 | -1.11% | 5,702,529 |
| Sep 16, 2025 | 105.48 | 108.50 | 103.95 | 104.96 | 104.96 | -0.49% | 6,836,426 |
| Sep 15, 2025 | 107.00 | 109.99 | 105.00 | 105.48 | 105.48 | -1.79% | 9,037,280 |
| Sep 12, 2025 | 110.73 | 113.00 | 106.17 | 107.40 | 107.40 | -2.51% | 7,729,011 |
| Sep 11, 2025 | 96.00 | 114.00 | 92.92 | 110.17 | 110.17 | 6.81% | 15,481,356 |
| Sep 10, 2025 | 103.63 | 108.67 | 102.30 | 103.15 | 103.15 | -0.90% | 9,998,820 |
| Sep 9, 2025 | 93.51 | 111.60 | 93.50 | 104.09 | 104.09 | 11.92% | 20,794,047 |
| Sep 8, 2025 | 91.00 | 94.78 | 88.00 | 93.00 | 93.00 | 0.90% | 9,160,340 |
| Sep 5, 2025 | 89.59 | 92.40 | 85.00 | 92.17 | 92.17 | 4.32% | 8,694,081 |
| Sep 4, 2025 | 93.88 | 96.19 | 86.44 | 88.35 | 88.35 | -4.49% | 10,068,962 |
| Sep 3, 2025 | 92.82 | 95.30 | 91.77 | 92.50 | 92.50 | -0.31% | 7,090,296 |
| Sep 2, 2025 | 96.16 | 98.39 | 91.60 | 92.79 | 92.79 | -4.16% | 12,114,163 |
| Sep 1, 2025 | 90.91 | 98.00 | 88.36 | 96.82 | 96.82 | 6.54% | 14,390,368 |
| Aug 29, 2025 | 84.48 | 94.33 | 83.01 | 90.88 | 90.88 | 8.35% | 16,607,720 |