Sunvim Group Co.,Ltd (SHE:002083)
China · Delayed Price · Currency is CNY 4.870
+0.030 (0.62%)
Aug 1, 2025, 2:45 PM CST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.85 | 4.91 | 4.85 | 4.88 | 4.88 | 0.83% | 11,299,097 |
| Jul 31, 2025 | 4.95 | 4.95 | 4.84 | 4.84 | 4.84 | -2.02% | 20,658,562 |
| Jul 30, 2025 | 4.93 | 4.96 | 4.91 | 4.94 | 4.94 | - | 22,867,258 |
| Jul 29, 2025 | 5.10 | 5.14 | 4.91 | 4.94 | 4.94 | -1.00% | 32,772,185 |
| Jul 28, 2025 | 5.00 | 5.04 | 4.97 | 4.99 | 4.99 | - | 13,456,800 |
| Jul 25, 2025 | 4.98 | 5.00 | 4.96 | 4.99 | 4.99 | 0.20% | 14,519,067 |
| Jul 24, 2025 | 4.97 | 4.99 | 4.95 | 4.98 | 4.98 | 0.40% | 13,980,432 |
| Jul 23, 2025 | 4.99 | 5.01 | 4.95 | 4.96 | 4.96 | -0.20% | 12,963,600 |
| Jul 22, 2025 | 4.96 | 4.99 | 4.93 | 4.97 | 4.97 | -0.20% | 15,405,914 |
| Jul 21, 2025 | 4.89 | 5.00 | 4.88 | 4.98 | 4.98 | 1.84% | 19,491,001 |
| Jul 18, 2025 | 4.91 | 4.92 | 4.86 | 4.89 | 4.89 | -0.20% | 8,475,001 |
| Jul 17, 2025 | 4.92 | 4.93 | 4.87 | 4.90 | 4.90 | -0.41% | 11,834,289 |
| Jul 16, 2025 | 4.92 | 4.94 | 4.89 | 4.92 | 4.92 | 0.20% | 8,707,237 |
| Jul 15, 2025 | 4.95 | 4.97 | 4.86 | 4.91 | 4.91 | -1.01% | 14,468,700 |
| Jul 14, 2025 | 4.95 | 4.98 | 4.93 | 4.96 | 4.96 | 0.20% | 10,796,194 |
| Jul 11, 2025 | 4.94 | 4.98 | 4.93 | 4.95 | 4.95 | - | 13,581,002 |
| Jul 10, 2025 | 4.94 | 4.96 | 4.90 | 4.95 | 4.95 | -0.20% | 14,872,882 |
| Jul 9, 2025 | 5.00 | 5.05 | 4.93 | 4.96 | 4.96 | 0.81% | 23,175,697 |
| Jul 8, 2025 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 10,738,010 |
| Jul 7, 2025 | 4.85 | 4.92 | 4.84 | 4.90 | 4.90 | 1.03% | 11,708,957 |
| Jul 4, 2025 | 4.90 | 4.92 | 4.84 | 4.85 | 4.85 | -1.22% | 14,010,069 |
| Jul 3, 2025 | 4.87 | 4.95 | 4.86 | 4.91 | 4.91 | 0.61% | 23,074,011 |
| Jul 2, 2025 | 4.85 | 4.98 | 4.83 | 4.88 | 4.88 | 1.04% | 27,273,059 |
| Jul 1, 2025 | 4.83 | 4.83 | 4.79 | 4.83 | 4.83 | - | 10,818,893 |
| Jun 30, 2025 | 4.80 | 4.83 | 4.79 | 4.83 | 4.83 | 0.63% | 10,624,433 |
| Jun 27, 2025 | 4.79 | 4.84 | 4.78 | 4.80 | 4.80 | 0.21% | 10,532,900 |
| Jun 26, 2025 | 4.80 | 4.83 | 4.78 | 4.79 | 4.79 | -0.62% | 10,545,104 |
| Jun 25, 2025 | 4.78 | 4.82 | 4.75 | 4.82 | 4.82 | 0.84% | 12,730,559 |
| Jun 24, 2025 | 4.73 | 4.80 | 4.73 | 4.78 | 4.78 | 1.27% | 14,923,950 |
| Jun 23, 2025 | 4.56 | 4.75 | 4.56 | 4.72 | 4.72 | 2.61% | 18,383,800 |
| Jun 20, 2025 | 4.55 | 4.65 | 4.55 | 4.60 | 4.60 | 0.66% | 8,698,400 |
| Jun 19, 2025 | 4.66 | 4.67 | 4.56 | 4.57 | 4.57 | -2.14% | 11,795,887 |
| Jun 18, 2025 | 4.75 | 4.76 | 4.65 | 4.67 | 4.67 | -1.68% | 11,387,000 |
| Jun 17, 2025 | 4.75 | 4.77 | 4.70 | 4.75 | 4.75 | - | 10,277,400 |
| Jun 16, 2025 | 4.73 | 4.76 | 4.71 | 4.75 | 4.75 | 0.42% | 9,293,100 |
| Jun 13, 2025 | 4.83 | 4.84 | 4.73 | 4.73 | 4.73 | -2.27% | 18,224,100 |
| Jun 12, 2025 | 4.91 | 4.94 | 4.82 | 4.84 | 4.84 | -2.02% | 26,337,579 |
| Jun 11, 2025 | 4.85 | 5.14 | 4.82 | 4.94 | 4.94 | 2.49% | 46,865,031 |
| Jun 10, 2025 | 4.78 | 4.86 | 4.74 | 4.82 | 4.82 | 0.84% | 19,854,300 |
| Jun 9, 2025 | 4.69 | 4.78 | 4.68 | 4.78 | 4.78 | 1.92% | 15,718,000 |
| Jun 6, 2025 | 4.68 | 4.69 | 4.65 | 4.69 | 4.69 | 0.21% | 7,642,300 |
| Jun 5, 2025 | 4.74 | 4.75 | 4.67 | 4.68 | 4.68 | -1.27% | 10,293,822 |
| Jun 4, 2025 | 4.67 | 4.75 | 4.65 | 4.74 | 4.74 | 1.72% | 10,008,051 |
| Jun 3, 2025 | 4.64 | 4.67 | 4.62 | 4.66 | 4.66 | 0.43% | 9,193,700 |
| May 30, 2025 | 4.67 | 4.71 | 4.63 | 4.64 | 4.64 | -1.69% | 13,285,407 |
| May 29, 2025 | 4.72 | 4.80 | 4.69 | 4.72 | 4.72 | -0.21% | 20,773,900 |
| May 28, 2025 | 4.60 | 4.77 | 4.60 | 4.73 | 4.73 | 2.38% | 19,637,452 |
| May 27, 2025 | 4.61 | 4.64 | 4.58 | 4.62 | 4.62 | 0.22% | 7,029,800 |
| May 26, 2025 | 4.62 | 4.65 | 4.58 | 4.61 | 4.61 | 0.22% | 6,559,225 |
| May 23, 2025 | 4.65 | 4.69 | 4.59 | 4.60 | 4.60 | -1.08% | 9,976,134 |