Bloomage BioTechnology Corporation Limited (SHA:688363)
China flag China · Delayed Price · Currency is CNY
53.51
+0.55 (1.04%)
Oct 27, 2025, 11:29 AM CST

SHA:688363 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202553.2453.5052.8152.9652.96-0.41%2,134,397
Oct 23, 202553.7354.3352.5553.1853.18-0.97%2,064,406
Oct 22, 202553.1554.2953.1553.7053.700.45%2,046,183
Oct 21, 202553.1053.5052.7153.4653.460.87%2,096,429
Oct 20, 202553.5153.7952.5353.0053.00-0.43%2,715,471
Oct 17, 202554.5055.1753.1853.2353.23-2.31%2,684,017
Oct 16, 202554.7756.0354.4954.4954.49-0.42%2,668,839
Oct 15, 202554.0254.9853.8854.7254.721.30%2,356,262
Oct 14, 202554.8955.2654.0054.0254.02-1.15%3,307,340
Oct 13, 202554.8555.3954.2454.6554.65-2.03%3,213,015
Oct 10, 202556.2156.7655.6955.7855.78-0.76%3,852,496
Oct 9, 202555.6656.3354.8756.2156.211.43%4,006,137
Sep 30, 202555.0255.5854.7555.4255.420.73%2,977,971
Sep 29, 202554.5555.0853.7955.0255.020.86%2,606,452
Sep 26, 202554.8555.4954.0054.5554.55-1.00%2,847,174
Sep 25, 202555.0055.4454.6255.1055.10-0.05%2,273,599
Sep 24, 202553.6655.4353.6455.1355.132.49%3,616,673
Sep 23, 202555.4655.5353.4153.7953.79-2.99%4,535,936
Sep 22, 202556.6156.6655.1755.4555.45-1.96%3,536,851
Sep 19, 202556.1556.8055.9056.5656.560.44%4,030,912
Sep 18, 202557.9058.1655.5056.3156.31-2.88%5,775,950
Sep 17, 202558.5058.8057.5757.9857.98-0.77%3,990,143
Sep 16, 202559.7760.0058.0758.4358.43-2.45%4,823,093
Sep 15, 202558.8860.7758.7959.9059.901.34%5,602,415
Sep 12, 202559.5859.7558.6659.1159.11-0.67%4,606,287
Sep 11, 202558.8059.5157.6659.5159.510.86%4,745,875
Sep 10, 202560.1260.1358.7859.0059.00-1.62%4,363,317
Sep 9, 202559.7560.3858.7059.9759.97-0.05%6,264,357
Sep 8, 202557.0561.8556.9860.0060.005.01%10,538,481
Sep 5, 202555.3957.2054.6257.1457.143.23%4,749,224
Sep 4, 202555.6756.2854.2655.3555.35-0.66%4,670,185
Sep 3, 202556.9557.6055.4855.7255.72-2.16%4,186,590
Sep 2, 202558.7659.1456.7556.9556.95-3.31%5,374,319
Sep 1, 202557.4059.6256.7858.9058.902.97%8,215,014
Aug 29, 202557.7858.4256.7657.2057.20-1.00%6,417,442
Aug 28, 202556.9058.7055.8057.7857.781.60%8,208,770
Aug 27, 202558.3559.5956.8756.8756.87-2.25%9,939,683
Aug 26, 202557.3658.6057.2158.1858.181.50%7,211,678
Aug 25, 202556.8858.2756.3657.3257.320.95%6,974,551
Aug 22, 202556.9156.9155.9856.7856.78-0.21%6,748,366
Aug 21, 202555.5558.5055.2556.9056.903.14%11,966,974
Aug 20, 202553.5955.3953.3155.1755.172.53%6,353,663
Aug 19, 202553.8554.2453.5353.8153.81-0.06%3,317,563
Aug 18, 202553.3854.3553.3153.8453.841.01%4,925,149
Aug 15, 202552.3353.3252.2653.3053.301.52%3,296,595
Aug 14, 202553.6053.8052.4252.5052.50-2.05%4,123,051
Aug 13, 202553.6853.8853.0053.6053.60-0.09%4,091,939
Aug 12, 202554.6054.9853.4153.6553.650.64%6,328,535
Aug 11, 202552.5953.4552.2353.3153.311.45%3,806,607
Aug 8, 202553.5053.8152.3752.5552.550.71%5,062,593