RemeGen Co., Ltd. (SHA:688331)
China · Delayed Price · Currency is CNY 116.88
+6.88 (6.25%)
Sep 30, 2025, 3:00 PM CST
RemeGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 85.62 | 86.09 | 80.51 | 83.88 | 83.88 | 1.55% | 9,783,915 |
| Aug 27, 2025 | 88.08 | 88.68 | 82.20 | 82.60 | 82.60 | -3.13% | 10,653,605 |
| Aug 26, 2025 | 83.00 | 92.39 | 82.80 | 85.27 | 85.27 | 3.76% | 14,721,627 |
| Aug 25, 2025 | 81.00 | 82.51 | 79.06 | 82.18 | 82.18 | 4.12% | 10,778,166 |
| Aug 22, 2025 | 78.77 | 79.50 | 76.80 | 78.93 | 78.93 | 0.27% | 7,460,581 |
| Aug 21, 2025 | 77.80 | 80.18 | 77.00 | 78.72 | 78.72 | 2.63% | 8,922,468 |
| Aug 20, 2025 | 79.00 | 79.93 | 73.81 | 76.70 | 76.70 | -5.07% | 14,955,134 |
| Aug 19, 2025 | 81.30 | 84.48 | 79.12 | 80.80 | 80.80 | 1.66% | 13,141,077 |
| Aug 18, 2025 | 76.56 | 80.28 | 76.42 | 79.48 | 79.48 | 3.23% | 12,929,253 |
| Aug 15, 2025 | 73.78 | 77.49 | 72.00 | 76.99 | 76.99 | 4.35% | 14,017,930 |
| Aug 14, 2025 | 71.20 | 76.45 | 70.96 | 73.78 | 73.78 | 8.20% | 18,874,256 |
| Aug 13, 2025 | 64.24 | 69.50 | 64.08 | 68.19 | 68.19 | 3.74% | 11,288,437 |
| Aug 12, 2025 | 65.40 | 66.47 | 63.49 | 65.73 | 65.73 | 0.52% | 8,933,331 |
| Aug 11, 2025 | 63.00 | 66.35 | 61.61 | 65.39 | 65.39 | 4.46% | 10,996,724 |
| Aug 8, 2025 | 61.48 | 62.99 | 60.00 | 62.60 | 62.60 | 1.28% | 6,514,788 |
| Aug 7, 2025 | 63.66 | 64.36 | 61.59 | 61.81 | 61.81 | -4.02% | 6,314,646 |
| Aug 6, 2025 | 64.35 | 64.65 | 62.70 | 64.40 | 64.40 | 1.10% | 7,906,997 |
| Aug 5, 2025 | 62.83 | 64.42 | 62.01 | 63.70 | 63.70 | 1.84% | 7,958,311 |
| Aug 4, 2025 | 62.00 | 63.00 | 60.30 | 62.55 | 62.55 | -0.22% | 8,759,663 |
| Aug 1, 2025 | 64.00 | 65.11 | 61.00 | 62.69 | 62.69 | -2.31% | 10,095,936 |
| Jul 31, 2025 | 65.80 | 66.96 | 63.60 | 64.17 | 64.17 | -3.79% | 9,691,941 |
| Jul 30, 2025 | 68.75 | 69.85 | 65.80 | 66.70 | 66.70 | -4.48% | 10,060,674 |
| Jul 29, 2025 | 69.01 | 71.26 | 67.61 | 69.83 | 69.83 | 2.42% | 11,391,834 |
| Jul 28, 2025 | 66.70 | 68.33 | 66.65 | 68.18 | 68.18 | 2.25% | 7,514,664 |
| Jul 25, 2025 | 69.05 | 69.40 | 66.51 | 66.68 | 66.68 | -2.51% | 7,756,253 |
| Jul 24, 2025 | 68.05 | 69.48 | 67.50 | 68.40 | 68.40 | 0.51% | 7,457,502 |
| Jul 23, 2025 | 68.36 | 70.50 | 67.08 | 68.05 | 68.05 | -0.82% | 8,385,906 |