Zbit Semiconductor, Inc. (SHA:688416)
China · Delayed Price · Currency is CNY 40.17
-0.83 (-2.02%)
At close: Aug 8, 2025, 2:57 PM CST
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 41.00 | 41.00 | 39.91 | 40.17 | - | -2.02% | 1,881,316 |
| Aug 7, 2025 | 40.57 | 41.67 | 40.23 | 41.00 | - | 1.01% | 2,536,607 |
| Aug 6, 2025 | 40.00 | 40.62 | 39.81 | 40.59 | - | 1.48% | 2,085,588 |
| Aug 5, 2025 | 40.37 | 40.37 | 39.61 | 40.00 | - | -0.40% | 1,541,556 |
| Aug 4, 2025 | 39.51 | 40.41 | 39.48 | 40.16 | - | 1.03% | 2,120,572 |
| Aug 1, 2025 | 39.80 | 40.25 | 39.25 | 39.75 | - | -0.08% | 1,841,561 |
| Jul 31, 2025 | 39.36 | 40.46 | 39.17 | 39.78 | - | 0.56% | 3,037,668 |
| Jul 30, 2025 | 39.73 | 40.62 | 39.14 | 39.56 | - | -0.15% | 2,551,774 |
| Jul 29, 2025 | 39.78 | 39.88 | 39.27 | 39.62 | - | 0.25% | 1,921,813 |
| Jul 28, 2025 | 39.21 | 39.80 | 38.70 | 39.52 | - | 1.46% | 2,023,351 |
| Jul 25, 2025 | 38.09 | 39.16 | 37.73 | 38.95 | - | 2.64% | 3,034,438 |
| Jul 24, 2025 | 37.29 | 38.07 | 37.16 | 37.95 | - | 1.96% | 1,726,038 |
| Jul 23, 2025 | 37.46 | 37.55 | 37.11 | 37.22 | - | -0.64% | 1,171,345 |
| Jul 22, 2025 | 37.81 | 37.97 | 37.20 | 37.46 | - | -1.11% | 1,570,069 |
| Jul 21, 2025 | 37.79 | 38.04 | 37.65 | 37.88 | - | 0.05% | 1,444,886 |
| Jul 18, 2025 | 38.20 | 38.30 | 37.60 | 37.86 | - | -0.63% | 1,476,657 |
| Jul 17, 2025 | 37.76 | 38.36 | 37.58 | 38.10 | - | 0.42% | 1,615,263 |
| Jul 16, 2025 | 37.71 | 38.88 | 37.57 | 37.94 | - | 1.85% | 1,913,162 |
| Jul 15, 2025 | 37.70 | 37.83 | 36.69 | 37.25 | - | -1.19% | 1,387,326 |
| Jul 14, 2025 | 37.40 | 37.85 | 37.08 | 37.70 | - | 0.78% | 1,027,616 |
| Jul 11, 2025 | 37.70 | 37.80 | 36.80 | 37.41 | - | 0.75% | 1,429,373 |
| Jul 10, 2025 | 37.20 | 37.20 | 36.71 | 37.13 | - | 0.22% | 923,420 |
| Jul 9, 2025 | 38.00 | 38.10 | 37.00 | 37.05 | - | -2.47% | 1,754,149 |
| Jul 8, 2025 | 37.81 | 38.18 | 37.52 | 37.99 | - | 1.85% | 1,442,122 |
| Jul 7, 2025 | 37.55 | 37.82 | 37.06 | 37.30 | - | -2.99% | 1,791,580 |
| Jul 4, 2025 | 38.99 | 39.25 | 38.06 | 38.45 | - | -1.79% | 1,580,070 |
| Jul 3, 2025 | 39.18 | 39.73 | 38.91 | 39.15 | - | -0.13% | 1,238,612 |
| Jul 2, 2025 | 40.43 | 40.45 | 38.92 | 39.20 | - | -3.04% | 1,903,966 |
| Jul 1, 2025 | 40.30 | 41.30 | 39.91 | 40.43 | - | 0.42% | 2,544,370 |
| Jun 30, 2025 | 40.30 | 40.95 | 40.17 | 40.26 | - | -0.10% | 1,526,475 |
| Jun 27, 2025 | 40.20 | 40.83 | 39.70 | 40.30 | - | 1.43% | 1,897,134 |
| Jun 26, 2025 | 40.45 | 40.71 | 39.69 | 39.73 | - | -1.85% | 1,608,955 |
| Jun 25, 2025 | 40.47 | 40.83 | 39.90 | 40.48 | - | 1.20% | 2,118,451 |
| Jun 24, 2025 | 39.68 | 40.17 | 39.41 | 40.00 | - | 1.47% | 1,960,173 |
| Jun 23, 2025 | 38.60 | 39.89 | 38.30 | 39.42 | - | 1.08% | 1,612,804 |
| Jun 20, 2025 | 38.90 | 40.50 | 38.57 | 39.00 | - | -0.26% | 1,735,655 |
| Jun 19, 2025 | 39.30 | 40.87 | 38.69 | 39.10 | - | 0.05% | 2,493,476 |
| Jun 18, 2025 | 38.11 | 39.57 | 37.63 | 39.08 | - | 2.57% | 2,276,553 |
| Jun 17, 2025 | 37.38 | 38.78 | 37.35 | 38.10 | - | 2.04% | 1,567,023 |
| Jun 16, 2025 | 36.45 | 37.80 | 36.30 | 37.34 | - | 2.25% | 960,506 |
| Jun 13, 2025 | 37.60 | 37.99 | 36.48 | 36.52 | - | -3.13% | 1,178,470 |
| Jun 12, 2025 | 37.80 | 38.55 | 37.50 | 37.70 | - | -0.58% | 948,971 |
| Jun 11, 2025 | 38.24 | 38.75 | 37.89 | 37.92 | - | 0.03% | 898,192 |
| Jun 10, 2025 | 39.27 | 39.29 | 37.61 | 37.91 | - | -3.09% | 1,269,257 |
| Jun 9, 2025 | 38.98 | 39.21 | 38.51 | 39.12 | - | 0.57% | 1,061,617 |
| Jun 6, 2025 | 38.15 | 39.50 | 37.88 | 38.90 | - | 1.70% | 2,040,889 |
| Jun 5, 2025 | 38.28 | 38.50 | 37.35 | 38.25 | - | 0.92% | 1,218,633 |
| Jun 4, 2025 | 37.66 | 38.58 | 37.58 | 37.90 | - | 1.04% | 862,412 |
| Jun 3, 2025 | 37.37 | 38.39 | 37.37 | 37.51 | - | -0.71% | 971,282 |
| May 30, 2025 | 37.93 | 38.74 | 37.28 | 37.78 | - | -0.58% | 1,652,963 |