Hubei Biocause Pharmaceutical Co., Ltd. (SHE:000627)
China · Delayed Price · Currency is CNY 1.460
-0.070 (-4.58%)
Aug 1, 2025, 3:04 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.49 | 1.53 | 1.45 | 1.46 | 1.46 | -4.58% | 165,600,508 |
| Jul 31, 2025 | 1.45 | 1.53 | 1.43 | 1.53 | 1.53 | 4.79% | 175,953,573 |
| Jul 30, 2025 | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | -5.19% | 218,782,352 |
| Jul 29, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -4.94% | 103,883,900 |
| Jul 28, 2025 | 1.63 | 1.69 | 1.61 | 1.62 | 1.62 | -2.41% | 132,167,833 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -5.14% | 191,710,644 |
| Jul 24, 2025 | 1.72 | 1.76 | 1.68 | 1.75 | 1.75 | -0.57% | 153,633,386 |
| Jul 23, 2025 | 1.84 | 1.85 | 1.73 | 1.76 | 1.76 | -3.30% | 256,110,475 |
| Jul 22, 2025 | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | 5.20% | 225,409,204 |
| Jul 21, 2025 | 1.66 | 1.76 | 1.64 | 1.73 | 1.73 | - | 262,638,159 |
| Jul 18, 2025 | 1.72 | 1.89 | 1.72 | 1.73 | 1.73 | -4.42% | 468,505,637 |
| Jul 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.24% | 2,662,500 |
| Jul 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.98% | 2,505,900 |
| Jul 15, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -5.19% | 2,635,200 |
| Jul 14, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.93% | 8,338,000 |
| Jul 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -5.11% | 1,516,400 |
| Jul 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.86% | 1,080,400 |
| Jul 9, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -5.00% | 1,439,800 |
| Jul 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.11% | 1,875,400 |
| Jul 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jul 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jul 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jul 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jul 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 30, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 27, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 25, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 18, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 22, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 15, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 14, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |