FAW Jiefang Group Co.,Ltd (SHE:000800)
China flag China · Delayed Price · Currency is CNY
6.97
+0.01 (0.14%)
Aug 1, 2025, 3:04 PM CST

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.217.216.966.966.96-8,170,585
Jul 31, 20257.117.136.966.966.96-2.25%19,177,800
Jul 30, 20257.137.187.097.127.12-0.14%11,780,402
Jul 29, 20257.147.157.067.137.13-10,338,139
Jul 28, 20257.177.207.117.137.13-0.56%11,337,401
Jul 25, 20257.217.247.157.177.17-0.69%13,077,268
Jul 24, 20257.157.237.137.227.221.12%15,239,990
Jul 23, 20257.287.327.137.147.14-1.79%22,677,860
Jul 22, 20257.177.277.127.277.271.11%24,312,860
Jul 21, 20256.977.206.967.197.193.16%31,962,107
Jul 18, 20256.966.976.936.976.970.29%9,595,313
Jul 17, 20256.936.966.916.956.950.29%8,740,967
Jul 16, 20256.856.946.856.936.931.17%11,902,116
Jul 15, 20256.936.956.846.856.85-1.15%14,230,883
Jul 14, 20256.976.976.926.936.93-1.14%16,510,540
Jul 11, 20257.007.056.977.017.010.29%11,882,275
Jul 10, 20256.947.006.946.996.990.58%10,192,876
Jul 9, 20256.976.986.946.956.95-0.29%8,372,514
Jul 8, 20256.946.976.926.976.970.58%8,956,262
Jul 7, 20256.926.966.916.936.93-0.29%7,881,842
Jul 4, 20256.946.986.926.956.95-10,758,796
Jul 3, 20256.926.976.926.956.950.43%8,101,195
Jul 2, 20256.976.976.906.926.92-0.29%8,852,544
Jul 1, 20256.876.966.876.946.941.17%15,338,737
Jun 30, 20256.846.876.836.866.860.29%8,747,200
Jun 27, 20256.826.876.806.846.840.59%11,434,300
Jun 26, 20256.856.866.796.806.80-0.87%12,658,359
Jun 25, 20256.846.876.816.866.860.44%11,029,621
Jun 24, 20256.786.856.766.836.831.04%13,206,491
Jun 23, 20256.716.776.696.766.76-0.15%9,488,735
Jun 20, 20256.826.856.766.776.77-0.88%10,582,500
Jun 19, 20256.926.956.826.836.83-1.44%14,512,173
Jun 18, 20256.996.996.936.936.93-0.86%7,509,600
Jun 17, 20256.946.996.916.996.990.43%10,648,085
Jun 16, 20256.956.986.906.966.91-0.57%11,652,805
Jun 13, 20257.007.036.967.006.95-0.57%15,930,762
Jun 12, 20257.037.056.987.046.99-12,166,551
Jun 11, 20256.997.056.997.046.990.57%13,750,209
Jun 10, 20257.037.046.967.006.95-0.43%13,335,265
Jun 9, 20257.007.036.987.036.980.57%11,552,393
Jun 6, 20256.997.016.986.996.94-0.14%8,426,411
Jun 5, 20257.017.026.977.006.95-0.14%11,266,407
Jun 4, 20257.027.036.987.016.960.29%13,185,500
Jun 3, 20257.147.166.966.996.94-2.78%42,271,418
May 30, 20257.407.417.197.197.14-2.97%36,075,948
May 29, 20257.197.567.187.417.362.63%37,681,265
May 28, 20257.167.277.157.227.170.98%13,946,210
May 27, 20257.157.197.137.157.10-0.28%10,352,852
May 26, 20257.277.297.157.177.12-1.51%17,717,544
May 23, 20257.327.417.287.287.23-0.68%15,309,219