Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co.,Ltd. (SHA:688505)
China · Delayed Price · Currency is CNY 8.68
+0.04 (0.46%)
Feb 27, 2026, 3:00 PM CST
SHA:688505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.60 | 8.66 | 8.58 | 8.65 | - | 0.12% | 2,008,385 |
| Feb 26, 2026 | 8.66 | 8.73 | 8.61 | 8.64 | 8.64 | -0.80% | 3,614,625 |
| Feb 25, 2026 | 8.61 | 8.76 | 8.60 | 8.71 | 8.71 | 1.04% | 4,690,642 |
| Feb 24, 2026 | 8.65 | 8.75 | 8.62 | 8.62 | 8.62 | - | 3,375,750 |
| Feb 13, 2026 | 8.69 | 8.75 | 8.59 | 8.62 | 8.62 | -1.37% | 4,367,076 |
| Feb 12, 2026 | 8.80 | 8.80 | 8.72 | 8.74 | 8.74 | -0.46% | 3,580,510 |
| Feb 11, 2026 | 8.82 | 8.99 | 8.78 | 8.78 | 8.78 | -1.13% | 7,520,695 |
| Feb 10, 2026 | 8.69 | 9.12 | 8.67 | 8.88 | 8.88 | 2.30% | 10,662,827 |
| Feb 9, 2026 | 8.59 | 8.74 | 8.59 | 8.68 | 8.68 | 1.17% | 3,814,717 |
| Feb 6, 2026 | 8.54 | 8.70 | 8.52 | 8.58 | 8.58 | -0.23% | 3,065,697 |
| Feb 5, 2026 | 8.58 | 8.67 | 8.55 | 8.60 | 8.60 | 0.23% | 3,178,044 |
| Feb 4, 2026 | 8.50 | 8.60 | 8.48 | 8.58 | 8.58 | 0.23% | 3,774,233 |
| Feb 3, 2026 | 8.39 | 8.56 | 8.39 | 8.56 | 8.56 | 2.27% | 4,567,331 |
| Feb 2, 2026 | 8.66 | 8.67 | 8.36 | 8.37 | 8.37 | -3.35% | 6,446,549 |
| Jan 30, 2026 | 8.75 | 8.86 | 8.65 | 8.66 | 8.66 | -0.92% | 6,222,389 |
| Jan 29, 2026 | 8.81 | 8.86 | 8.71 | 8.74 | 8.74 | -0.68% | 5,569,095 |
| Jan 28, 2026 | 9.00 | 9.01 | 8.78 | 8.80 | 8.80 | -1.79% | 6,452,334 |
| Jan 27, 2026 | 9.04 | 9.04 | 8.76 | 8.96 | 8.96 | -0.99% | 9,034,891 |
| Jan 26, 2026 | 8.95 | 9.14 | 8.81 | 9.05 | 9.05 | 1.34% | 12,170,785 |
| Jan 23, 2026 | 8.71 | 8.93 | 8.68 | 8.93 | 8.93 | 2.64% | 7,616,301 |
| Jan 22, 2026 | 8.75 | 8.77 | 8.66 | 8.70 | 8.70 | - | 5,303,441 |
| Jan 21, 2026 | 8.65 | 8.73 | 8.60 | 8.70 | 8.70 | 0.35% | 5,445,832 |
| Jan 20, 2026 | 8.67 | 8.75 | 8.60 | 8.67 | 8.67 | -0.23% | 4,836,416 |
| Jan 19, 2026 | 8.65 | 8.75 | 8.57 | 8.69 | 8.69 | 0.46% | 4,691,565 |
| Jan 16, 2026 | 8.78 | 8.87 | 8.62 | 8.65 | 8.65 | -1.48% | 8,412,964 |
| Jan 15, 2026 | 8.90 | 8.94 | 8.74 | 8.78 | 8.78 | -1.35% | 6,570,880 |
| Jan 14, 2026 | 8.88 | 9.07 | 8.74 | 8.90 | 8.90 | - | 14,008,730 |
| Jan 13, 2026 | 9.08 | 9.15 | 8.86 | 8.90 | 8.90 | -1.11% | 16,765,360 |
| Jan 12, 2026 | 8.90 | 9.24 | 8.90 | 9.00 | 9.00 | 1.81% | 20,780,420 |
| Jan 9, 2026 | 8.66 | 8.85 | 8.61 | 8.84 | 8.84 | 2.08% | 12,982,820 |
| Jan 8, 2026 | 8.58 | 8.74 | 8.57 | 8.66 | 8.66 | 0.93% | 6,674,066 |
| Jan 7, 2026 | 8.64 | 8.68 | 8.57 | 8.58 | 8.58 | -0.46% | 5,705,873 |
| Jan 6, 2026 | 8.73 | 8.80 | 8.56 | 8.62 | 8.62 | -1.15% | 7,792,712 |
| Jan 5, 2026 | 8.32 | 8.79 | 8.32 | 8.72 | 8.72 | 5.06% | 12,337,723 |
| Dec 31, 2025 | 8.23 | 8.32 | 8.19 | 8.30 | 8.30 | 0.73% | 2,089,374 |
| Dec 30, 2025 | 8.21 | 8.31 | 8.21 | 8.24 | 8.24 | -0.48% | 2,244,144 |
| Dec 29, 2025 | 8.34 | 8.35 | 8.27 | 8.28 | 8.28 | -0.48% | 2,318,610 |
| Dec 26, 2025 | 8.40 | 8.44 | 8.31 | 8.32 | 8.32 | -0.60% | 2,391,879 |
| Dec 25, 2025 | 8.24 | 8.38 | 8.24 | 8.37 | 8.37 | 1.09% | 1,728,471 |
| Dec 24, 2025 | 8.20 | 8.33 | 8.19 | 8.28 | 8.28 | 0.85% | 2,145,769 |
| Dec 23, 2025 | 8.40 | 8.40 | 8.21 | 8.21 | 8.21 | -1.79% | 2,321,481 |
| Dec 22, 2025 | 8.46 | 8.46 | 8.33 | 8.36 | 8.36 | -0.59% | 2,774,954 |
| Dec 19, 2025 | 8.36 | 8.43 | 8.31 | 8.41 | 8.41 | 1.20% | 2,846,118 |
| Dec 18, 2025 | 8.25 | 8.38 | 8.25 | 8.31 | 8.31 | 0.36% | 2,291,581 |
| Dec 17, 2025 | 8.18 | 8.30 | 8.09 | 8.28 | 8.28 | 0.85% | 2,870,854 |
| Dec 16, 2025 | 8.29 | 8.34 | 8.18 | 8.21 | 8.21 | -1.20% | 2,550,577 |
| Dec 15, 2025 | 8.38 | 8.41 | 8.28 | 8.31 | 8.31 | -1.31% | 2,419,400 |
| Dec 12, 2025 | 8.30 | 8.42 | 8.27 | 8.42 | 8.42 | 1.45% | 3,138,885 |
| Dec 11, 2025 | 8.42 | 8.42 | 8.30 | 8.30 | 8.30 | -0.84% | 2,573,343 |
| Dec 10, 2025 | 8.50 | 8.50 | 8.33 | 8.37 | 8.37 | -0.83% | 1,645,524 |