C.Q. Pharmaceutical Holding Co., Ltd. (SHE:000950)
China · Delayed Price · Currency is CNY 5.30
+0.01 (0.19%)
Aug 1, 2025, 2:45 PM CST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.28 | 5.39 | 5.28 | 5.32 | 5.32 | 0.57% | 20,641,881 |
| Jul 31, 2025 | 5.33 | 5.34 | 5.27 | 5.29 | 5.29 | -0.94% | 19,522,300 |
| Jul 30, 2025 | 5.31 | 5.40 | 5.30 | 5.34 | 5.34 | 0.19% | 25,977,436 |
| Jul 29, 2025 | 5.32 | 5.34 | 5.22 | 5.33 | 5.33 | 0.38% | 20,467,700 |
| Jul 28, 2025 | 5.35 | 5.39 | 5.28 | 5.31 | 5.31 | -0.56% | 18,323,000 |
| Jul 25, 2025 | 5.36 | 5.42 | 5.34 | 5.34 | 5.34 | -0.37% | 21,412,200 |
| Jul 24, 2025 | 5.29 | 5.37 | 5.28 | 5.36 | 5.36 | 1.32% | 20,520,593 |
| Jul 23, 2025 | 5.30 | 5.40 | 5.28 | 5.29 | 5.29 | -0.19% | 27,865,414 |
| Jul 22, 2025 | 5.27 | 5.30 | 5.25 | 5.30 | 5.30 | 0.76% | 19,438,450 |
| Jul 21, 2025 | 5.24 | 5.28 | 5.22 | 5.26 | 5.26 | 0.57% | 18,872,101 |
| Jul 18, 2025 | 5.24 | 5.26 | 5.21 | 5.23 | 5.23 | - | 13,929,600 |
| Jul 17, 2025 | 5.25 | 5.26 | 5.20 | 5.23 | 5.23 | -0.19% | 13,076,702 |
| Jul 16, 2025 | 5.19 | 5.24 | 5.18 | 5.24 | 5.24 | 1.16% | 17,723,517 |
| Jul 15, 2025 | 5.21 | 5.23 | 5.13 | 5.18 | 5.18 | -0.38% | 22,110,026 |
| Jul 14, 2025 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | 0.78% | 26,196,055 |
| Jul 11, 2025 | 5.15 | 5.17 | 5.13 | 5.16 | 5.16 | 0.19% | 19,109,424 |
| Jul 10, 2025 | 5.10 | 5.15 | 5.09 | 5.15 | 5.15 | 0.78% | 18,135,675 |
| Jul 9, 2025 | 5.09 | 5.12 | 5.08 | 5.11 | 5.11 | 0.39% | 17,246,400 |
| Jul 8, 2025 | 5.07 | 5.10 | 5.06 | 5.09 | 5.09 | 0.39% | 13,382,637 |
| Jul 7, 2025 | 5.07 | 5.08 | 5.04 | 5.07 | 5.07 | 0.20% | 15,307,437 |
| Jul 4, 2025 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | -0.20% | 21,868,631 |
| Jul 3, 2025 | 5.04 | 5.09 | 5.03 | 5.07 | 5.07 | 0.60% | 17,513,844 |
| Jul 2, 2025 | 5.00 | 5.04 | 4.98 | 5.04 | 5.04 | 0.60% | 15,755,368 |
| Jul 1, 2025 | 4.99 | 5.02 | 4.97 | 5.01 | 5.01 | 0.40% | 12,230,627 |
| Jun 30, 2025 | 5.00 | 5.02 | 4.97 | 4.99 | 4.99 | -0.20% | 13,456,700 |
| Jun 27, 2025 | 4.99 | 5.03 | 4.99 | 5.00 | 5.00 | 0.20% | 11,936,955 |
| Jun 26, 2025 | 5.02 | 5.02 | 4.98 | 4.99 | 4.99 | -0.40% | 9,674,100 |
| Jun 25, 2025 | 4.99 | 5.01 | 4.96 | 5.01 | 5.01 | 0.40% | 11,507,800 |
| Jun 24, 2025 | 4.93 | 4.99 | 4.92 | 4.99 | 4.99 | 1.22% | 10,408,200 |
| Jun 23, 2025 | 4.89 | 4.95 | 4.89 | 4.93 | 4.93 | 0.20% | 7,811,400 |
| Jun 20, 2025 | 4.93 | 4.94 | 4.89 | 4.92 | 4.92 | -0.40% | 8,111,919 |
| Jun 19, 2025 | 5.03 | 5.04 | 4.93 | 4.94 | 4.91 | -1.79% | 13,271,802 |
| Jun 18, 2025 | 5.04 | 5.06 | 4.97 | 5.03 | 5.00 | -0.40% | 14,150,340 |
| Jun 17, 2025 | 5.04 | 5.07 | 5.02 | 5.05 | 5.02 | 0.20% | 13,282,187 |
| Jun 16, 2025 | 5.02 | 5.05 | 5.01 | 5.04 | 5.01 | - | 14,415,100 |
| Jun 13, 2025 | 5.11 | 5.11 | 5.02 | 5.04 | 5.01 | -1.37% | 18,922,017 |
| Jun 12, 2025 | 5.10 | 5.11 | 5.05 | 5.11 | 5.08 | - | 18,523,000 |
| Jun 11, 2025 | 5.15 | 5.18 | 5.10 | 5.11 | 5.08 | -0.20% | 20,387,601 |
| Jun 10, 2025 | 5.19 | 5.20 | 5.09 | 5.12 | 5.09 | -0.78% | 27,379,032 |
| Jun 9, 2025 | 5.12 | 5.23 | 5.09 | 5.16 | 5.13 | 0.98% | 28,245,284 |
| Jun 6, 2025 | 5.16 | 5.28 | 5.11 | 5.11 | 5.08 | -1.35% | 37,499,732 |
| Jun 5, 2025 | 5.33 | 5.49 | 5.15 | 5.18 | 5.15 | -1.89% | 69,766,549 |
| Jun 4, 2025 | 5.02 | 5.38 | 5.00 | 5.28 | 5.25 | 5.18% | 89,757,078 |
| Jun 3, 2025 | 4.97 | 5.04 | 4.94 | 5.02 | 4.99 | 0.60% | 19,580,840 |
| May 30, 2025 | 4.96 | 5.03 | 4.96 | 4.99 | 4.96 | 0.40% | 15,045,150 |
| May 29, 2025 | 4.94 | 4.99 | 4.92 | 4.97 | 4.94 | 0.40% | 11,135,730 |
| May 28, 2025 | 4.95 | 4.96 | 4.91 | 4.95 | 4.92 | -0.20% | 9,797,080 |
| May 27, 2025 | 4.90 | 4.97 | 4.89 | 4.96 | 4.93 | 1.43% | 13,281,200 |
| May 26, 2025 | 4.93 | 4.93 | 4.86 | 4.89 | 4.86 | -0.61% | 12,723,293 |
| May 23, 2025 | 4.93 | 4.99 | 4.92 | 4.92 | 4.89 | -0.20% | 13,345,992 |