Bloomage BioTechnology Corporation Limited (SHA:688363)
53.51
+0.55 (1.04%)
Oct 27, 2025, 11:29 AM CST
SHA:688363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 53.24 | 53.50 | 52.81 | 52.96 | 52.96 | -0.41% | 2,134,397 |
| Oct 23, 2025 | 53.73 | 54.33 | 52.55 | 53.18 | 53.18 | -0.97% | 2,064,406 |
| Oct 22, 2025 | 53.15 | 54.29 | 53.15 | 53.70 | 53.70 | 0.45% | 2,046,183 |
| Oct 21, 2025 | 53.10 | 53.50 | 52.71 | 53.46 | 53.46 | 0.87% | 2,096,429 |
| Oct 20, 2025 | 53.51 | 53.79 | 52.53 | 53.00 | 53.00 | -0.43% | 2,715,471 |
| Oct 17, 2025 | 54.50 | 55.17 | 53.18 | 53.23 | 53.23 | -2.31% | 2,684,017 |
| Oct 16, 2025 | 54.77 | 56.03 | 54.49 | 54.49 | 54.49 | -0.42% | 2,668,839 |
| Oct 15, 2025 | 54.02 | 54.98 | 53.88 | 54.72 | 54.72 | 1.30% | 2,356,262 |
| Oct 14, 2025 | 54.89 | 55.26 | 54.00 | 54.02 | 54.02 | -1.15% | 3,307,340 |
| Oct 13, 2025 | 54.85 | 55.39 | 54.24 | 54.65 | 54.65 | -2.03% | 3,213,015 |
| Oct 10, 2025 | 56.21 | 56.76 | 55.69 | 55.78 | 55.78 | -0.76% | 3,852,496 |
| Oct 9, 2025 | 55.66 | 56.33 | 54.87 | 56.21 | 56.21 | 1.43% | 4,006,137 |
| Sep 30, 2025 | 55.02 | 55.58 | 54.75 | 55.42 | 55.42 | 0.73% | 2,977,971 |
| Sep 29, 2025 | 54.55 | 55.08 | 53.79 | 55.02 | 55.02 | 0.86% | 2,606,452 |
| Sep 26, 2025 | 54.85 | 55.49 | 54.00 | 54.55 | 54.55 | -1.00% | 2,847,174 |
| Sep 25, 2025 | 55.00 | 55.44 | 54.62 | 55.10 | 55.10 | -0.05% | 2,273,599 |
| Sep 24, 2025 | 53.66 | 55.43 | 53.64 | 55.13 | 55.13 | 2.49% | 3,616,673 |
| Sep 23, 2025 | 55.46 | 55.53 | 53.41 | 53.79 | 53.79 | -2.99% | 4,535,936 |
| Sep 22, 2025 | 56.61 | 56.66 | 55.17 | 55.45 | 55.45 | -1.96% | 3,536,851 |
| Sep 19, 2025 | 56.15 | 56.80 | 55.90 | 56.56 | 56.56 | 0.44% | 4,030,912 |
| Sep 18, 2025 | 57.90 | 58.16 | 55.50 | 56.31 | 56.31 | -2.88% | 5,775,950 |
| Sep 17, 2025 | 58.50 | 58.80 | 57.57 | 57.98 | 57.98 | -0.77% | 3,990,143 |
| Sep 16, 2025 | 59.77 | 60.00 | 58.07 | 58.43 | 58.43 | -2.45% | 4,823,093 |
| Sep 15, 2025 | 58.88 | 60.77 | 58.79 | 59.90 | 59.90 | 1.34% | 5,602,415 |
| Sep 12, 2025 | 59.58 | 59.75 | 58.66 | 59.11 | 59.11 | -0.67% | 4,606,287 |
| Sep 11, 2025 | 58.80 | 59.51 | 57.66 | 59.51 | 59.51 | 0.86% | 4,745,875 |
| Sep 10, 2025 | 60.12 | 60.13 | 58.78 | 59.00 | 59.00 | -1.62% | 4,363,317 |
| Sep 9, 2025 | 59.75 | 60.38 | 58.70 | 59.97 | 59.97 | -0.05% | 6,264,357 |
| Sep 8, 2025 | 57.05 | 61.85 | 56.98 | 60.00 | 60.00 | 5.01% | 10,538,481 |
| Sep 5, 2025 | 55.39 | 57.20 | 54.62 | 57.14 | 57.14 | 3.23% | 4,749,224 |
| Sep 4, 2025 | 55.67 | 56.28 | 54.26 | 55.35 | 55.35 | -0.66% | 4,670,185 |
| Sep 3, 2025 | 56.95 | 57.60 | 55.48 | 55.72 | 55.72 | -2.16% | 4,186,590 |
| Sep 2, 2025 | 58.76 | 59.14 | 56.75 | 56.95 | 56.95 | -3.31% | 5,374,319 |
| Sep 1, 2025 | 57.40 | 59.62 | 56.78 | 58.90 | 58.90 | 2.97% | 8,215,014 |
| Aug 29, 2025 | 57.78 | 58.42 | 56.76 | 57.20 | 57.20 | -1.00% | 6,417,442 |
| Aug 28, 2025 | 56.90 | 58.70 | 55.80 | 57.78 | 57.78 | 1.60% | 8,208,770 |
| Aug 27, 2025 | 58.35 | 59.59 | 56.87 | 56.87 | 56.87 | -2.25% | 9,939,683 |
| Aug 26, 2025 | 57.36 | 58.60 | 57.21 | 58.18 | 58.18 | 1.50% | 7,211,678 |
| Aug 25, 2025 | 56.88 | 58.27 | 56.36 | 57.32 | 57.32 | 0.95% | 6,974,551 |
| Aug 22, 2025 | 56.91 | 56.91 | 55.98 | 56.78 | 56.78 | -0.21% | 6,748,366 |
| Aug 21, 2025 | 55.55 | 58.50 | 55.25 | 56.90 | 56.90 | 3.14% | 11,966,974 |
| Aug 20, 2025 | 53.59 | 55.39 | 53.31 | 55.17 | 55.17 | 2.53% | 6,353,663 |
| Aug 19, 2025 | 53.85 | 54.24 | 53.53 | 53.81 | 53.81 | -0.06% | 3,317,563 |
| Aug 18, 2025 | 53.38 | 54.35 | 53.31 | 53.84 | 53.84 | 1.01% | 4,925,149 |
| Aug 15, 2025 | 52.33 | 53.32 | 52.26 | 53.30 | 53.30 | 1.52% | 3,296,595 |
| Aug 14, 2025 | 53.60 | 53.80 | 52.42 | 52.50 | 52.50 | -2.05% | 4,123,051 |
| Aug 13, 2025 | 53.68 | 53.88 | 53.00 | 53.60 | 53.60 | -0.09% | 4,091,939 |
| Aug 12, 2025 | 54.60 | 54.98 | 53.41 | 53.65 | 53.65 | 0.64% | 6,328,535 |
| Aug 11, 2025 | 52.59 | 53.45 | 52.23 | 53.31 | 53.31 | 1.45% | 3,806,607 |
| Aug 8, 2025 | 53.50 | 53.81 | 52.37 | 52.55 | 52.55 | 0.71% | 5,062,593 |