Chongqing Genrix Biopharmaceutical Co., Ltd. (SHA:688443)
China · Delayed Price · Currency is CNY 25.30
+1.16 (4.81%)
At close: Sep 30, 2026
SHA:688443 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.29 | 25.62 | 24.14 | 25.30 | 25.30 | 4.81% | 5,602,509 |
| Sep 29, 2026 | 24.25 | 24.87 | 23.92 | 24.14 | 24.14 | -0.41% | 2,648,872 |
| Sep 28, 2026 | 24.73 | 24.89 | 24.00 | 24.24 | 24.24 | -1.50% | 3,401,926 |
| Sep 24, 2026 | 25.36 | 25.64 | 24.57 | 24.61 | 24.61 | -3.45% | 4,410,041 |
| Sep 23, 2026 | 25.10 | 25.93 | 25.00 | 25.49 | 25.49 | 1.19% | 4,340,379 |
| Sep 22, 2026 | 24.57 | 25.25 | 24.33 | 25.19 | 25.19 | 2.77% | 5,515,841 |
| Sep 21, 2026 | 23.13 | 24.58 | 23.05 | 24.51 | 24.51 | 7.03% | 5,261,782 |
| Sep 18, 2026 | 22.57 | 23.41 | 22.57 | 22.90 | 22.90 | 1.96% | 2,562,933 |
| Sep 17, 2026 | 22.28 | 22.58 | 22.23 | 22.46 | 22.46 | 0.72% | 1,964,238 |
| Sep 16, 2026 | 22.16 | 22.40 | 21.92 | 22.30 | 22.30 | 0.50% | 1,728,917 |
| Sep 15, 2026 | 22.53 | 22.53 | 22.06 | 22.19 | 22.19 | -1.16% | 1,206,187 |
| Sep 14, 2026 | 21.89 | 22.53 | 21.66 | 22.45 | 22.45 | 2.56% | 1,711,462 |
| Sep 11, 2026 | 22.49 | 22.49 | 21.64 | 21.89 | 21.89 | -2.15% | 1,916,203 |
| Sep 10, 2026 | 22.46 | 22.62 | 21.92 | 22.37 | 22.37 | -0.89% | 2,805,917 |
| Sep 9, 2026 | 22.91 | 23.09 | 22.57 | 22.57 | 22.57 | -2.00% | 2,022,972 |
| Sep 8, 2026 | 22.98 | 23.24 | 22.66 | 23.03 | 23.03 | 0.26% | 2,007,737 |
| Sep 7, 2026 | 23.26 | 23.28 | 22.96 | 22.97 | 22.97 | -1.20% | 2,409,701 |
| Sep 4, 2026 | 23.61 | 23.80 | 23.15 | 23.25 | 23.25 | -1.23% | 2,865,743 |
| Sep 3, 2026 | 23.05 | 23.76 | 22.94 | 23.54 | 23.54 | 1.95% | 3,162,510 |
| Sep 2, 2026 | 23.00 | 23.41 | 22.64 | 23.09 | 23.09 | 0.39% | 3,111,393 |
| Sep 1, 2026 | 23.60 | 23.67 | 22.93 | 23.00 | 23.00 | -2.87% | 4,713,370 |
| Aug 31, 2026 | 23.88 | 24.60 | 23.58 | 23.68 | 23.68 | -2.23% | 3,531,476 |
| Aug 28, 2026 | 25.72 | 26.50 | 24.13 | 24.22 | 24.22 | -2.34% | 5,195,184 |
| Aug 27, 2026 | 24.74 | 24.93 | 24.11 | 24.80 | 24.80 | 0.32% | 3,568,437 |
| Aug 26, 2026 | 24.64 | 25.65 | 24.40 | 24.72 | 24.72 | 0.16% | 3,095,027 |
| Aug 25, 2026 | 24.44 | 24.86 | 24.00 | 24.68 | 24.68 | 0.33% | 4,010,837 |
| Aug 24, 2026 | 25.83 | 26.35 | 24.44 | 24.60 | 24.60 | -5.20% | 4,388,627 |
| Aug 21, 2026 | 26.28 | 26.75 | 25.77 | 25.95 | 25.95 | -3.10% | 4,616,382 |
| Aug 20, 2026 | 26.96 | 27.70 | 26.36 | 26.78 | 26.78 | 3.48% | 6,587,830 |
| Aug 19, 2026 | 26.31 | 26.77 | 25.57 | 25.88 | 25.88 | -2.12% | 4,333,727 |
| Aug 18, 2026 | 26.45 | 27.15 | 26.20 | 26.44 | 26.44 | 1.11% | 5,009,505 |
| Aug 17, 2026 | 26.16 | 26.59 | 25.74 | 26.15 | 26.15 | -0.80% | 2,835,684 |
| Aug 14, 2026 | 26.80 | 27.07 | 26.03 | 26.36 | 26.36 | -1.49% | 3,761,217 |
| Aug 13, 2026 | 26.16 | 27.70 | 25.67 | 26.76 | 26.76 | 2.80% | 5,674,568 |
| Aug 12, 2026 | 26.25 | 27.05 | 25.81 | 26.03 | 26.03 | -1.14% | 4,497,559 |
| Aug 11, 2026 | 24.60 | 27.24 | 24.50 | 26.33 | 26.33 | 6.21% | 7,748,169 |
| Aug 10, 2026 | 24.83 | 25.53 | 24.44 | 24.79 | 24.79 | 0.61% | 4,989,200 |
| Aug 7, 2026 | 22.73 | 24.75 | 22.73 | 24.64 | 24.64 | 7.41% | 6,517,180 |
| Aug 6, 2026 | 23.31 | 23.52 | 22.78 | 22.94 | 22.94 | -2.05% | 3,649,239 |
| Aug 5, 2026 | 22.81 | 23.89 | 22.81 | 23.42 | 23.42 | 1.17% | 3,379,357 |
| Aug 4, 2026 | 22.83 | 23.37 | 22.69 | 23.15 | 23.15 | 2.30% | 4,165,735 |
| Aug 3, 2026 | 22.24 | 23.10 | 22.10 | 22.63 | 22.63 | 1.85% | 3,808,307 |
| Jul 31, 2026 | 22.53 | 22.90 | 22.22 | 22.22 | 22.22 | 0.54% | 3,239,463 |
| Jul 30, 2026 | 23.00 | 23.43 | 22.00 | 22.10 | 22.10 | -4.25% | 4,182,838 |
| Jul 29, 2026 | 23.13 | 23.35 | 22.68 | 23.08 | 23.08 | 0.52% | 3,156,493 |
| Jul 28, 2026 | 23.60 | 23.78 | 22.80 | 22.96 | 22.96 | -3.53% | 3,247,439 |
| Jul 27, 2026 | 23.44 | 24.50 | 23.30 | 23.80 | 23.80 | 1.93% | 4,118,916 |
| Jul 24, 2026 | 24.38 | 24.53 | 23.30 | 23.35 | 23.35 | -4.30% | 3,098,932 |
| Jul 23, 2026 | 24.83 | 25.50 | 24.25 | 24.40 | 24.40 | -1.73% | 3,187,652 |
| Jul 22, 2026 | 24.70 | 25.96 | 24.63 | 24.83 | 24.83 | -0.80% | 4,335,771 |