Yuneng Technology Co., Ltd. (SHA:688348)
China · Delayed Price · Currency is CNY 44.30
-1.01 (-2.23%)
At close: Jul 31, 2025, 2:57 PM CST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.22 | 45.86 | 44.22 | 45.38 | - | 2.44% | 2,897,669 |
| Jul 31, 2025 | 45.18 | 45.80 | 44.14 | 44.30 | - | -2.23% | 2,108,078 |
| Jul 30, 2025 | 46.03 | 46.38 | 45.16 | 45.31 | - | -2.01% | 2,131,788 |
| Jul 29, 2025 | 45.12 | 46.24 | 44.78 | 46.24 | - | 2.39% | 2,070,165 |
| Jul 28, 2025 | 45.60 | 45.65 | 44.91 | 45.16 | - | -0.59% | 1,279,552 |
| Jul 25, 2025 | 45.73 | 45.87 | 45.13 | 45.43 | - | -0.59% | 1,406,372 |
| Jul 24, 2025 | 44.70 | 45.86 | 44.43 | 45.70 | - | 1.92% | 2,045,305 |
| Jul 23, 2025 | 45.20 | 46.07 | 44.70 | 44.84 | - | -0.22% | 2,209,163 |
| Jul 22, 2025 | 44.00 | 45.14 | 44.00 | 44.94 | - | 1.70% | 2,114,444 |
| Jul 21, 2025 | 43.66 | 44.47 | 43.66 | 44.19 | - | 1.28% | 1,691,193 |
| Jul 18, 2025 | 43.71 | 44.15 | 43.42 | 43.63 | - | -0.09% | 1,205,862 |
| Jul 17, 2025 | 43.40 | 44.18 | 43.40 | 43.67 | - | 0.16% | 1,577,477 |
| Jul 16, 2025 | 43.45 | 43.88 | 43.31 | 43.60 | - | 0.16% | 1,202,300 |
| Jul 15, 2025 | 44.10 | 44.39 | 43.11 | 43.53 | - | -1.47% | 1,950,951 |
| Jul 14, 2025 | 44.30 | 44.50 | 43.97 | 44.18 | - | 0.27% | 1,578,774 |
| Jul 11, 2025 | 44.03 | 44.42 | 43.80 | 44.06 | - | -0.23% | 1,965,598 |
| Jul 10, 2025 | 44.10 | 45.14 | 43.72 | 44.16 | - | 1.05% | 3,168,394 |
| Jul 9, 2025 | 44.00 | 44.58 | 43.68 | 43.70 | - | -0.73% | 2,404,932 |
| Jul 8, 2025 | 41.95 | 44.60 | 41.85 | 44.02 | - | 4.68% | 4,016,839 |
| Jul 7, 2025 | 41.90 | 42.26 | 41.88 | 42.05 | - | -0.07% | 697,954 |
| Jul 4, 2025 | 43.08 | 43.25 | 41.94 | 42.08 | - | -2.32% | 1,708,501 |
| Jul 3, 2025 | 43.15 | 43.44 | 42.61 | 43.08 | - | -0.28% | 1,983,191 |
| Jul 2, 2025 | 42.60 | 43.35 | 42.26 | 43.20 | - | 1.62% | 2,311,775 |
| Jul 1, 2025 | 42.78 | 42.79 | 42.27 | 42.51 | - | -1.07% | 1,323,410 |
| Jun 30, 2025 | 42.40 | 42.99 | 42.40 | 42.97 | - | 2.48% | 1,860,478 |
| Jun 27, 2025 | 41.78 | 42.45 | 41.78 | 41.93 | - | 0.50% | 1,495,008 |
| Jun 26, 2025 | 42.13 | 42.49 | 41.65 | 41.72 | - | -0.76% | 1,941,779 |
| Jun 25, 2025 | 41.85 | 42.13 | 41.35 | 42.04 | - | 0.45% | 1,872,547 |
| Jun 24, 2025 | 40.91 | 41.90 | 40.70 | 41.85 | - | 2.83% | 2,315,070 |
| Jun 23, 2025 | 39.90 | 40.80 | 39.81 | 40.70 | - | 1.07% | 1,156,711 |
| Jun 20, 2025 | 40.50 | 41.30 | 40.16 | 40.27 | - | -0.32% | 1,870,969 |
| Jun 19, 2025 | 41.15 | 41.55 | 40.15 | 40.40 | - | -2.20% | 1,548,158 |
| Jun 18, 2025 | 40.90 | 41.50 | 40.72 | 41.31 | - | 1.05% | 1,578,833 |
| Jun 17, 2025 | 40.98 | 41.29 | 40.49 | 40.88 | - | - | 1,333,711 |
| Jun 16, 2025 | 40.74 | 41.23 | 40.23 | 40.88 | - | 0.25% | 1,305,277 |
| Jun 13, 2025 | 41.09 | 41.64 | 40.35 | 40.78 | - | -1.14% | 2,401,534 |
| Jun 12, 2025 | 40.76 | 41.56 | 40.59 | 41.25 | - | 0.66% | 1,481,591 |
| Jun 11, 2025 | 40.71 | 41.59 | 40.71 | 40.98 | - | -0.27% | 1,422,684 |
| Jun 10, 2025 | 40.98 | 41.82 | 40.57 | 41.09 | - | 0.27% | 2,063,828 |
| Jun 9, 2025 | 40.43 | 41.09 | 40.43 | 40.98 | - | 1.41% | 1,448,016 |
| Jun 6, 2025 | 40.70 | 41.10 | 40.34 | 40.41 | - | -0.66% | 871,585 |
| Jun 5, 2025 | 40.65 | 41.45 | 40.11 | 40.68 | - | 1.09% | 1,824,493 |
| Jun 4, 2025 | 39.86 | 40.50 | 39.80 | 40.24 | - | 1.00% | 953,499 |
| Jun 3, 2025 | 39.25 | 39.93 | 39.25 | 39.84 | - | 0.40% | 805,163 |
| May 30, 2025 | 40.00 | 40.00 | 39.45 | 39.68 | - | -0.60% | 1,109,456 |
| May 29, 2025 | 39.41 | 40.14 | 39.40 | 39.92 | - | 1.06% | 1,209,247 |
| May 28, 2025 | 40.02 | 40.28 | 39.39 | 39.50 | - | -1.25% | 1,068,150 |
| May 27, 2025 | 40.16 | 40.39 | 39.75 | 40.00 | - | -0.74% | 895,606 |
| May 26, 2025 | 40.15 | 40.67 | 40.00 | 40.30 | - | 0.30% | 893,721 |
| May 23, 2025 | 40.97 | 41.18 | 40.17 | 40.18 | - | -1.50% | 1,294,512 |