Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co.,Ltd. (SHA:688505)
China · Delayed Price · Currency is CNY 8.24
-0.31 (-3.63%)
Oct 8, 2026, 1:15 PM CST
SHA:688505 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.30 | 8.67 | 8.21 | 8.55 | 8.55 | 3.89% | 12,606,210 |
| Sep 29, 2026 | 8.28 | 8.41 | 8.12 | 8.23 | 8.23 | -0.60% | 6,702,277 |
| Sep 28, 2026 | 8.36 | 8.51 | 8.21 | 8.28 | 8.28 | -0.96% | 8,447,276 |
| Sep 24, 2026 | 8.56 | 8.66 | 8.34 | 8.36 | 8.36 | -2.34% | 11,961,125 |
| Sep 23, 2026 | 8.43 | 8.71 | 8.39 | 8.56 | 8.56 | 0.94% | 15,004,083 |
| Sep 22, 2026 | 8.14 | 8.60 | 8.08 | 8.48 | 8.48 | 3.54% | 16,861,950 |
| Sep 21, 2026 | 7.80 | 8.27 | 7.77 | 8.19 | 8.19 | 5.95% | 13,977,969 |
| Sep 18, 2026 | 7.70 | 7.97 | 7.62 | 7.73 | 7.73 | 1.31% | 8,006,140 |
| Sep 17, 2026 | 7.50 | 7.70 | 7.46 | 7.63 | 7.63 | 1.46% | 4,962,570 |
| Sep 16, 2026 | 7.40 | 7.54 | 7.37 | 7.52 | 7.52 | 1.08% | 3,362,512 |
| Sep 15, 2026 | 7.61 | 7.64 | 7.41 | 7.44 | 7.44 | -2.23% | 3,311,670 |
| Sep 14, 2026 | 7.45 | 7.67 | 7.45 | 7.61 | 7.61 | 1.47% | 3,545,970 |
| Sep 11, 2026 | 7.60 | 7.67 | 7.37 | 7.50 | 7.50 | -1.96% | 4,894,723 |
| Sep 10, 2026 | 7.80 | 7.80 | 7.60 | 7.65 | 7.65 | -1.92% | 4,142,919 |
| Sep 9, 2026 | 7.91 | 7.95 | 7.78 | 7.80 | 7.80 | -1.64% | 4,281,157 |
| Sep 8, 2026 | 7.88 | 7.96 | 7.76 | 7.93 | 7.93 | 1.15% | 5,028,968 |
| Sep 7, 2026 | 7.92 | 7.94 | 7.81 | 7.84 | 7.84 | -1.38% | 5,096,484 |
| Sep 4, 2026 | 8.06 | 8.12 | 7.88 | 7.95 | 7.95 | -0.87% | 5,859,033 |
| Sep 3, 2026 | 8.06 | 8.14 | 7.97 | 8.02 | 8.02 | -0.50% | 4,295,431 |
| Sep 2, 2026 | 8.26 | 8.31 | 8.03 | 8.06 | 8.06 | -3.01% | 6,247,696 |
| Sep 1, 2026 | 8.05 | 8.37 | 8.05 | 8.31 | 8.31 | 2.72% | 10,046,013 |
| Aug 31, 2026 | 8.17 | 8.17 | 7.93 | 8.09 | 8.09 | -1.22% | 7,230,070 |
| Aug 28, 2026 | 8.33 | 8.34 | 8.16 | 8.19 | 8.19 | -1.80% | 6,922,557 |
| Aug 27, 2026 | 8.25 | 8.40 | 8.19 | 8.34 | 8.34 | 0.24% | 7,065,433 |
| Aug 26, 2026 | 8.52 | 8.65 | 8.24 | 8.32 | 8.32 | -2.35% | 9,606,295 |
| Aug 25, 2026 | 8.34 | 8.58 | 8.16 | 8.52 | 8.52 | 1.67% | 10,760,271 |
| Aug 24, 2026 | 8.56 | 8.65 | 8.30 | 8.38 | 8.38 | -3.01% | 15,738,118 |
| Aug 21, 2026 | 8.73 | 8.82 | 8.49 | 8.64 | 8.64 | -2.37% | 16,785,612 |
| Aug 20, 2026 | 8.88 | 9.10 | 8.66 | 8.85 | 8.85 | 4.00% | 25,902,948 |
| Aug 19, 2026 | 8.55 | 8.90 | 8.44 | 8.51 | 8.51 | -1.96% | 15,770,579 |
| Aug 18, 2026 | 8.88 | 8.89 | 8.41 | 8.68 | 8.68 | -3.02% | 21,295,246 |
| Aug 17, 2026 | 8.50 | 9.05 | 8.48 | 8.95 | 8.95 | 4.43% | 37,287,112 |
| Aug 14, 2026 | 8.37 | 8.83 | 8.20 | 8.57 | 8.57 | 2.02% | 26,472,873 |
| Aug 13, 2026 | 7.93 | 8.57 | 7.81 | 8.40 | 8.40 | 5.93% | 23,364,614 |
| Aug 12, 2026 | 7.99 | 8.08 | 7.90 | 7.93 | 7.93 | -0.25% | 5,133,710 |
| Aug 11, 2026 | 7.86 | 8.09 | 7.86 | 7.95 | 7.95 | 0.13% | 6,954,267 |
| Aug 10, 2026 | 8.00 | 8.17 | 7.88 | 7.94 | 7.94 | 0.51% | 10,790,000 |
| Aug 7, 2026 | 7.41 | 7.92 | 7.39 | 7.90 | 7.90 | 6.47% | 13,321,423 |
| Aug 6, 2026 | 7.43 | 7.54 | 7.36 | 7.42 | 7.42 | -1.07% | 4,079,657 |
| Aug 5, 2026 | 7.44 | 7.66 | 7.44 | 7.50 | 7.50 | - | 5,442,555 |
| Aug 4, 2026 | 7.30 | 7.52 | 7.30 | 7.50 | 7.50 | 2.46% | 5,427,353 |
| Aug 3, 2026 | 7.28 | 7.37 | 7.24 | 7.32 | 7.32 | 0.55% | 3,442,390 |
| Jul 31, 2026 | 7.22 | 7.33 | 7.16 | 7.28 | 7.28 | 1.96% | 5,106,298 |
| Jul 30, 2026 | 7.19 | 7.30 | 7.07 | 7.14 | 7.14 | -1.11% | 5,952,708 |
| Jul 29, 2026 | 7.19 | 7.28 | 7.09 | 7.22 | 7.22 | 0.84% | 4,901,394 |
| Jul 28, 2026 | 7.16 | 7.31 | 7.13 | 7.16 | 7.16 | -1.10% | 3,968,958 |
| Jul 27, 2026 | 7.01 | 7.31 | 6.98 | 7.24 | 7.24 | 2.40% | 6,053,421 |
| Jul 24, 2026 | 7.30 | 7.36 | 7.06 | 7.07 | 7.07 | -3.68% | 5,229,423 |
| Jul 23, 2026 | 7.25 | 7.38 | 7.12 | 7.34 | 7.34 | 0.14% | 6,458,076 |
| Jul 22, 2026 | 7.30 | 7.61 | 7.24 | 7.33 | 7.33 | -1.61% | 6,976,885 |