Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co.,Ltd. (SHA:688505)
China · Delayed Price · Currency is CNY 7.86
-0.18 (-2.24%)
Apr 17, 2026, 1:45 PM CST
SHA:688505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.00 | 8.02 | 7.88 | 7.88 | - | -1.99% | 2,193,713 |
| Apr 16, 2026 | 8.03 | 8.08 | 7.96 | 8.04 | 8.04 | -0.50% | 4,217,175 |
| Apr 15, 2026 | 7.99 | 8.11 | 7.90 | 8.08 | 8.08 | 2.15% | 6,304,971 |
| Apr 14, 2026 | 7.88 | 7.93 | 7.76 | 7.91 | 7.91 | 0.89% | 4,069,714 |
| Apr 13, 2026 | 7.87 | 7.91 | 7.77 | 7.84 | 7.84 | -0.63% | 3,810,842 |
| Apr 10, 2026 | 7.89 | 8.05 | 7.89 | 7.89 | 7.89 | 0.13% | 4,084,417 |
| Apr 9, 2026 | 8.13 | 8.21 | 7.87 | 7.88 | 7.88 | -2.96% | 5,077,643 |
| Apr 8, 2026 | 8.03 | 8.16 | 8.01 | 8.12 | 8.12 | 1.88% | 4,924,265 |
| Apr 7, 2026 | 8.04 | 8.05 | 7.76 | 7.97 | 7.97 | - | 4,927,848 |
| Apr 3, 2026 | 8.25 | 8.25 | 7.95 | 7.97 | 7.97 | -3.28% | 4,854,977 |
| Apr 2, 2026 | 8.26 | 8.37 | 8.21 | 8.24 | 8.24 | -0.24% | 7,471,594 |
| Apr 1, 2026 | 8.03 | 8.29 | 8.01 | 8.26 | 8.26 | 3.64% | 6,908,242 |
| Mar 31, 2026 | 8.03 | 8.19 | 7.96 | 7.97 | 7.97 | -0.87% | 4,603,718 |
| Mar 30, 2026 | 7.92 | 8.08 | 7.88 | 8.04 | 8.04 | 0.88% | 5,299,978 |
| Mar 27, 2026 | 7.55 | 7.97 | 7.53 | 7.97 | 7.97 | 5.15% | 5,667,072 |
| Mar 26, 2026 | 7.66 | 7.79 | 7.56 | 7.58 | 7.58 | -1.04% | 2,998,481 |
| Mar 25, 2026 | 7.66 | 7.72 | 7.62 | 7.66 | 7.66 | - | 3,700,884 |
| Mar 24, 2026 | 7.46 | 7.67 | 7.42 | 7.66 | 7.66 | 4.50% | 4,055,472 |
| Mar 23, 2026 | 7.77 | 7.79 | 7.29 | 7.33 | 7.33 | -6.27% | 6,766,634 |
| Mar 20, 2026 | 8.01 | 8.10 | 7.80 | 7.82 | 7.82 | -2.37% | 3,791,629 |
| Mar 19, 2026 | 8.11 | 8.19 | 7.97 | 8.01 | 8.01 | -2.32% | 2,950,420 |
| Mar 18, 2026 | 8.07 | 8.20 | 8.07 | 8.20 | 8.20 | 1.11% | 2,364,934 |
| Mar 17, 2026 | 8.18 | 8.29 | 8.10 | 8.11 | 8.11 | -0.86% | 3,163,578 |
| Mar 16, 2026 | 8.11 | 8.19 | 8.04 | 8.18 | 8.18 | 0.86% | 2,203,443 |
| Mar 13, 2026 | 8.20 | 8.23 | 8.09 | 8.11 | 8.11 | -0.73% | 3,438,794 |
| Mar 12, 2026 | 8.20 | 8.23 | 8.12 | 8.17 | 8.17 | -0.49% | 2,822,049 |
| Mar 11, 2026 | 8.30 | 8.35 | 8.19 | 8.21 | 8.21 | -1.44% | 2,622,424 |
| Mar 10, 2026 | 8.18 | 8.35 | 8.17 | 8.33 | 8.33 | 2.46% | 3,619,381 |
| Mar 9, 2026 | 8.15 | 8.21 | 8.02 | 8.13 | 8.13 | -0.73% | 3,741,490 |
| Mar 6, 2026 | 8.03 | 8.22 | 8.03 | 8.19 | 8.19 | 1.74% | 3,154,963 |
| Mar 5, 2026 | 8.04 | 8.13 | 8.01 | 8.05 | 8.05 | 1.64% | 3,659,304 |
| Mar 4, 2026 | 8.05 | 8.13 | 7.90 | 7.92 | 7.92 | -2.46% | 5,811,751 |
| Mar 3, 2026 | 8.35 | 8.43 | 8.10 | 8.12 | 8.12 | -2.99% | 7,497,194 |
| Mar 2, 2026 | 8.61 | 8.65 | 8.36 | 8.37 | 8.37 | -3.57% | 6,620,671 |
| Feb 27, 2026 | 8.60 | 8.69 | 8.58 | 8.68 | 8.68 | 0.46% | 3,547,546 |
| 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 |