Sinocelltech Group Limited (SHA:688520)
China · Delayed Price · Currency is CNY 55.80
+0.39 (0.70%)
Sep 30, 2025, 3:00 PM CST
Sinocelltech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 55.32 | 56.62 | 55.11 | 55.80 | 55.80 | 0.70% | 2,607,551 |
| Sep 29, 2025 | 54.50 | 55.90 | 54.33 | 55.41 | 55.41 | 1.39% | 3,821,475 |
| Sep 26, 2025 | 56.00 | 56.28 | 54.64 | 54.65 | 54.65 | -3.12% | 3,747,087 |
| Sep 25, 2025 | 56.97 | 58.29 | 56.41 | 56.41 | 56.41 | -0.76% | 3,991,695 |
| Sep 24, 2025 | 55.78 | 57.20 | 55.66 | 56.84 | 56.84 | 1.66% | 2,920,396 |
| Sep 23, 2025 | 57.85 | 58.32 | 55.00 | 55.91 | 55.91 | -3.52% | 4,483,814 |
| Sep 22, 2025 | 57.83 | 58.77 | 57.48 | 57.95 | 57.95 | 0.26% | 3,194,425 |
| Sep 19, 2025 | 58.18 | 59.60 | 57.61 | 57.80 | 57.80 | -1.33% | 2,602,125 |
| Sep 18, 2025 | 59.97 | 60.90 | 57.88 | 58.58 | 58.58 | -2.32% | 5,259,795 |
| Sep 17, 2025 | 59.40 | 60.48 | 58.84 | 59.97 | 59.97 | 1.10% | 4,189,552 |
| Sep 16, 2025 | 60.30 | 60.32 | 58.71 | 59.32 | 59.32 | -0.80% | 3,002,503 |
| Sep 15, 2025 | 59.83 | 61.16 | 59.60 | 59.80 | 59.80 | -0.33% | 3,622,587 |
| Sep 12, 2025 | 59.80 | 60.78 | 58.88 | 60.00 | 60.00 | -0.20% | 4,290,371 |
| Sep 11, 2025 | 57.00 | 60.38 | 55.85 | 60.12 | 60.12 | 1.66% | 6,121,155 |
| Sep 10, 2025 | 60.88 | 62.27 | 58.76 | 59.14 | 59.14 | -2.86% | 5,931,496 |
| Sep 9, 2025 | 61.63 | 64.21 | 60.42 | 60.88 | 60.88 | -2.20% | 5,873,812 |
| Sep 8, 2025 | 63.08 | 63.78 | 61.46 | 62.25 | 62.25 | -1.19% | 3,728,834 |
| Sep 5, 2025 | 61.10 | 63.35 | 60.58 | 63.00 | 63.00 | 2.66% | 4,296,062 |
| Sep 4, 2025 | 63.00 | 64.63 | 60.01 | 61.37 | 61.37 | -3.32% | 5,983,289 |
| Sep 3, 2025 | 64.34 | 66.35 | 62.89 | 63.48 | 63.48 | -1.31% | 4,860,265 |
| Sep 2, 2025 | 65.80 | 67.93 | 63.35 | 64.32 | 64.32 | -2.35% | 6,235,497 |
| Sep 1, 2025 | 63.70 | 67.38 | 63.50 | 65.87 | 65.87 | 3.73% | 7,743,880 |
| Aug 29, 2025 | 62.50 | 65.30 | 62.00 | 63.50 | 63.50 | -1.21% | 8,232,525 |
| Aug 28, 2025 | 66.10 | 66.10 | 61.89 | 64.28 | 64.28 | -1.85% | 8,597,473 |
| Aug 27, 2025 | 66.90 | 68.69 | 65.40 | 65.49 | 65.49 | -1.74% | 6,187,806 |
| Aug 26, 2025 | 68.37 | 69.78 | 66.40 | 66.65 | 66.65 | -2.71% | 5,975,527 |
| Aug 25, 2025 | 68.19 | 70.50 | 67.84 | 68.51 | 68.51 | 0.66% | 6,720,917 |
| Aug 22, 2025 | 67.51 | 68.99 | 67.13 | 68.06 | 68.06 | -0.42% | 6,598,045 |
| Aug 21, 2025 | 69.00 | 71.14 | 67.89 | 68.35 | 68.35 | -1.39% | 7,193,632 |
| Aug 20, 2025 | 69.52 | 70.26 | 66.57 | 69.31 | 69.31 | -2.93% | 10,251,093 |
| Aug 19, 2025 | 72.99 | 78.84 | 71.00 | 71.40 | 71.40 | -2.19% | 14,549,414 |
| Aug 18, 2025 | 73.00 | 73.70 | 70.59 | 73.00 | 73.00 | -0.27% | 11,666,566 |
| Aug 15, 2025 | 68.00 | 76.20 | 66.11 | 73.20 | 73.20 | 6.94% | 15,403,142 |
| Aug 14, 2025 | 65.00 | 73.00 | 65.00 | 68.45 | 68.45 | 5.21% | 17,342,261 |
| Aug 13, 2025 | 64.64 | 67.47 | 63.80 | 65.06 | 65.06 | 0.99% | 8,836,621 |
| Aug 12, 2025 | 65.40 | 65.41 | 63.32 | 64.42 | 64.42 | -1.56% | 5,641,174 |
| Aug 11, 2025 | 65.69 | 66.88 | 64.80 | 65.44 | 65.44 | -1.30% | 5,497,066 |
| Aug 8, 2025 | 66.55 | 67.10 | 64.78 | 66.30 | 66.30 | -0.45% | 4,762,806 |
| Aug 7, 2025 | 69.65 | 70.69 | 66.50 | 66.60 | 66.60 | -4.57% | 7,237,841 |
| Aug 6, 2025 | 70.31 | 71.82 | 69.15 | 69.79 | 69.79 | -0.51% | 4,836,340 |
| Aug 5, 2025 | 69.88 | 70.90 | 68.05 | 70.15 | 70.15 | -0.01% | 4,604,612 |
| Aug 4, 2025 | 69.39 | 70.24 | 67.98 | 70.16 | 70.16 | 0.92% | 6,800,810 |
| Aug 1, 2025 | 74.82 | 76.49 | 69.24 | 69.52 | 69.52 | -7.06% | 10,314,354 |
| Jul 31, 2025 | 74.54 | 77.55 | 74.00 | 74.80 | 74.80 | -0.11% | 6,552,186 |
| Jul 30, 2025 | 76.00 | 81.32 | 74.70 | 74.88 | 74.88 | -3.53% | 10,012,967 |
| Jul 29, 2025 | 75.84 | 78.87 | 73.88 | 77.62 | 77.62 | 2.82% | 9,054,878 |
| Jul 28, 2025 | 75.30 | 77.55 | 74.32 | 75.49 | 75.49 | -1.14% | 7,459,864 |
| Jul 25, 2025 | 78.72 | 79.88 | 76.36 | 76.36 | 76.36 | -2.96% | 5,448,986 |
| Jul 24, 2025 | 78.90 | 81.88 | 77.50 | 78.69 | 78.69 | -0.03% | 6,625,296 |
| Jul 23, 2025 | 78.11 | 80.40 | 76.80 | 78.71 | 78.71 | -1.23% | 5,803,005 |