Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co.,Ltd. (SHA:688505)
China · Delayed Price · Currency is CNY 8.07
+0.09 (1.13%)
Jul 15, 2026, 3:00 PM CST
SHA:688505 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 7.92 | 8.24 | 7.87 | 8.07 | 8.07 | 1.13% | 15,013,108 |
| Jul 14, 2026 | 7.67 | 7.98 | 7.48 | 7.98 | 7.98 | 4.31% | 11,737,162 |
| Jul 13, 2026 | 7.78 | 7.85 | 7.60 | 7.65 | 7.65 | -1.42% | 7,593,415 |
| Jul 10, 2026 | 7.54 | 7.96 | 7.36 | 7.76 | 7.76 | 2.92% | 11,436,455 |
| Jul 9, 2026 | 7.45 | 7.68 | 7.36 | 7.54 | 7.54 | 0.80% | 5,387,624 |
| Jul 8, 2026 | 7.57 | 7.70 | 7.39 | 7.48 | 7.48 | -1.45% | 6,255,084 |
| Jul 7, 2026 | 7.86 | 7.86 | 7.54 | 7.59 | 7.59 | -3.44% | 7,645,143 |
| Jul 6, 2026 | 7.70 | 7.98 | 7.70 | 7.86 | 7.86 | 1.03% | 11,172,000 |
| Jul 3, 2026 | 7.80 | 7.98 | 7.61 | 7.78 | 7.78 | 0.78% | 8,971,291 |
| Jul 2, 2026 | 7.76 | 7.99 | 7.67 | 7.72 | 7.72 | -1.28% | 10,416,768 |
| Jul 1, 2026 | 7.40 | 7.84 | 7.24 | 7.82 | 7.82 | 5.96% | 12,299,098 |
| Jun 30, 2026 | 7.35 | 7.41 | 7.21 | 7.38 | 7.38 | - | 7,022,945 |
| Jun 29, 2026 | 6.99 | 7.45 | 6.80 | 7.38 | 7.38 | 6.65% | 10,889,158 |
| Jun 26, 2026 | 7.15 | 7.26 | 6.89 | 6.92 | 6.92 | -4.16% | 6,196,341 |
| Jun 25, 2026 | 7.28 | 7.33 | 6.99 | 7.22 | 7.22 | -1.50% | 7,825,469 |
| Jun 24, 2026 | 7.50 | 7.56 | 7.29 | 7.33 | 7.33 | -2.01% | 9,422,194 |
| Jun 23, 2026 | 7.16 | 7.73 | 7.16 | 7.48 | 7.48 | 3.60% | 12,986,546 |
| Jun 22, 2026 | 7.14 | 7.42 | 6.97 | 7.22 | 7.22 | 1.12% | 12,679,557 |
| Jun 18, 2026 | 6.78 | 7.53 | 6.68 | 7.14 | 7.14 | 5.62% | 14,784,453 |
| Jun 17, 2026 | 6.72 | 6.78 | 6.64 | 6.76 | 6.76 | 0.15% | 2,911,422 |
| Jun 16, 2026 | 6.77 | 6.78 | 6.68 | 6.75 | 6.75 | -0.59% | 2,752,839 |
| Jun 15, 2026 | 6.74 | 6.92 | 6.74 | 6.79 | 6.79 | - | 3,629,623 |
| Jun 12, 2026 | 6.71 | 6.81 | 6.62 | 6.79 | 6.79 | 1.65% | 5,428,591 |
| Jun 11, 2026 | 6.77 | 6.84 | 6.58 | 6.68 | 6.68 | -2.48% | 3,890,619 |
| Jun 10, 2026 | 6.83 | 6.89 | 6.69 | 6.85 | 6.85 | - | 2,666,820 |
| Jun 9, 2026 | 6.78 | 6.90 | 6.69 | 6.85 | 6.85 | 1.33% | 2,591,044 |
| Jun 8, 2026 | 6.87 | 6.94 | 6.65 | 6.76 | 6.76 | -2.31% | 4,228,485 |
| Jun 5, 2026 | 6.75 | 6.98 | 6.75 | 6.92 | 6.92 | 1.17% | 3,764,601 |
| Jun 4, 2026 | 6.92 | 6.98 | 6.78 | 6.84 | 6.84 | -2.15% | 3,572,458 |
| Jun 3, 2026 | 7.02 | 7.07 | 6.90 | 6.99 | 6.99 | -0.71% | 3,602,245 |
| Jun 2, 2026 | 7.23 | 7.26 | 7.02 | 7.04 | 7.04 | -2.63% | 3,301,219 |
| Jun 1, 2026 | 7.22 | 7.28 | 7.11 | 7.23 | 7.23 | 0.98% | 2,984,446 |
| May 29, 2026 | 7.27 | 7.33 | 7.12 | 7.16 | 7.16 | -2.19% | 4,451,791 |
| May 28, 2026 | 7.28 | 7.42 | 7.20 | 7.32 | 7.32 | -0.81% | 3,812,905 |
| May 27, 2026 | 7.50 | 7.66 | 7.30 | 7.38 | 7.38 | -2.51% | 4,354,806 |
| May 26, 2026 | 7.78 | 7.80 | 7.51 | 7.57 | 7.57 | -2.07% | 3,576,998 |
| May 25, 2026 | 7.67 | 7.88 | 7.63 | 7.73 | 7.73 | 0.78% | 3,601,140 |
| May 22, 2026 | 7.69 | 7.75 | 7.56 | 7.67 | 7.67 | 0.13% | 3,718,391 |
| May 21, 2026 | 7.82 | 8.05 | 7.65 | 7.66 | 7.66 | -1.03% | 4,682,805 |
| May 20, 2026 | 7.87 | 7.88 | 7.72 | 7.74 | 7.74 | -1.28% | 2,526,747 |
| May 19, 2026 | 7.70 | 7.87 | 7.70 | 7.84 | 7.84 | 1.16% | 3,031,699 |
| May 18, 2026 | 7.75 | 7.79 | 7.68 | 7.75 | 7.75 | -0.64% | 3,569,831 |
| May 15, 2026 | 7.85 | 7.93 | 7.75 | 7.80 | 7.80 | -0.51% | 3,515,588 |
| May 14, 2026 | 7.97 | 8.02 | 7.84 | 7.84 | 7.84 | -1.88% | 4,505,159 |
| May 13, 2026 | 8.00 | 8.06 | 7.92 | 7.99 | 7.99 | -0.25% | 4,650,384 |
| May 12, 2026 | 8.18 | 8.19 | 8.01 | 8.01 | 8.01 | -2.79% | 5,895,334 |
| May 11, 2026 | 8.05 | 8.25 | 8.03 | 8.24 | 8.24 | 2.62% | 7,427,168 |
| May 8, 2026 | 8.00 | 8.06 | 7.97 | 8.03 | 8.03 | 0.12% | 2,712,543 |
| May 7, 2026 | 8.11 | 8.11 | 7.97 | 8.02 | 8.02 | 0.12% | 3,669,626 |
| May 6, 2026 | 8.01 | 8.13 | 7.99 | 8.01 | 8.01 | -0.50% | 4,806,078 |