Zhe Jiang Hai Liang Co., Ltd (SHE:002203)
China · Delayed Price · Currency is CNY 11.90
+0.94 (8.58%)
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 | 11.58 | 12.06 | 11.39 | 11.90 | 11.90 | 8.58% | 123,444,507 |
| Jul 31, 2025 | 10.30 | 11.26 | 10.01 | 10.96 | 10.96 | 7.03% | 69,481,606 |
| Jul 30, 2025 | 10.41 | 10.48 | 10.18 | 10.24 | 10.24 | -1.63% | 10,091,266 |
| Jul 29, 2025 | 10.52 | 10.59 | 10.39 | 10.41 | 10.41 | -1.05% | 8,502,800 |
| Jul 28, 2025 | 10.70 | 10.76 | 10.48 | 10.52 | 10.52 | -1.96% | 10,394,180 |
| Jul 25, 2025 | 10.81 | 10.89 | 10.68 | 10.73 | 10.73 | -0.56% | 9,492,715 |
| Jul 24, 2025 | 10.84 | 10.92 | 10.74 | 10.79 | 10.79 | -0.64% | 9,231,750 |
| Jul 23, 2025 | 10.80 | 10.99 | 10.74 | 10.86 | 10.86 | 0.18% | 9,741,004 |
| Jul 22, 2025 | 10.86 | 10.90 | 10.71 | 10.84 | 10.84 | -0.28% | 7,265,312 |
| Jul 21, 2025 | 10.72 | 10.88 | 10.69 | 10.87 | 10.87 | 1.40% | 9,994,323 |
| Jul 18, 2025 | 10.51 | 10.82 | 10.42 | 10.72 | 10.72 | 2.19% | 10,960,124 |
| Jul 17, 2025 | 10.43 | 10.51 | 10.41 | 10.49 | 10.49 | 0.67% | 6,569,546 |
| Jul 16, 2025 | 10.44 | 10.55 | 10.41 | 10.42 | 10.42 | -0.57% | 7,250,538 |
| Jul 15, 2025 | 10.53 | 10.60 | 10.44 | 10.48 | 10.48 | -0.76% | 5,545,600 |
| Jul 14, 2025 | 10.64 | 10.69 | 10.41 | 10.56 | 10.56 | 1.25% | 11,190,776 |
| Jul 11, 2025 | 10.40 | 10.60 | 10.38 | 10.43 | 10.43 | 0.29% | 11,689,620 |
| Jul 10, 2025 | 10.35 | 10.45 | 10.30 | 10.40 | 10.40 | 0.10% | 5,410,356 |
| Jul 9, 2025 | 10.60 | 10.65 | 10.31 | 10.39 | 10.39 | - | 5,713,197 |
| Jul 8, 2025 | 10.32 | 10.44 | 10.31 | 10.39 | 10.39 | 0.68% | 5,805,062 |
| Jul 7, 2025 | 10.43 | 10.52 | 10.27 | 10.32 | 10.32 | -1.34% | 6,865,148 |
| Jul 4, 2025 | 10.50 | 10.60 | 10.28 | 10.46 | 10.46 | -1.41% | 9,722,140 |
| Jul 3, 2025 | 10.72 | 10.77 | 10.55 | 10.61 | 10.43 | -0.75% | 6,698,545 |
| Jul 2, 2025 | 10.36 | 10.76 | 10.27 | 10.69 | 10.51 | 3.19% | 18,472,537 |
| Jul 1, 2025 | 10.31 | 10.38 | 10.20 | 10.36 | 10.18 | 0.39% | 5,880,325 |
| Jun 30, 2025 | 10.33 | 10.40 | 10.20 | 10.32 | 10.14 | 0.78% | 8,252,747 |
| Jun 27, 2025 | 10.26 | 10.34 | 10.18 | 10.24 | 10.07 | 0.39% | 6,212,489 |
| Jun 26, 2025 | 10.34 | 10.44 | 10.18 | 10.20 | 10.03 | -0.68% | 9,551,692 |
| Jun 25, 2025 | 10.04 | 10.36 | 10.04 | 10.27 | 10.10 | 1.88% | 10,730,950 |
| Jun 24, 2025 | 9.86 | 10.08 | 9.82 | 10.08 | 9.91 | 2.34% | 9,998,297 |
| Jun 23, 2025 | 10.07 | 10.16 | 9.81 | 9.85 | 9.68 | -2.67% | 12,334,780 |
| Jun 20, 2025 | 9.98 | 10.21 | 9.89 | 10.12 | 9.95 | 1.50% | 8,653,390 |
| Jun 19, 2025 | 9.94 | 10.05 | 9.88 | 9.97 | 9.80 | -0.30% | 6,164,148 |
| Jun 18, 2025 | 10.03 | 10.10 | 9.80 | 10.00 | 9.83 | -0.40% | 8,431,600 |
| Jun 17, 2025 | 9.96 | 10.04 | 9.94 | 10.04 | 9.87 | 0.50% | 4,996,904 |
| Jun 16, 2025 | 10.02 | 10.10 | 9.90 | 9.99 | 9.82 | -0.60% | 5,806,684 |
| Jun 13, 2025 | 10.00 | 10.10 | 9.89 | 10.05 | 9.88 | 0.30% | 7,826,707 |
| Jun 12, 2025 | 10.01 | 10.10 | 9.91 | 10.02 | 9.85 | 0.20% | 4,966,055 |
| Jun 11, 2025 | 9.93 | 10.09 | 9.92 | 10.00 | 9.83 | 0.40% | 5,428,246 |
| Jun 10, 2025 | 10.07 | 10.10 | 9.91 | 9.96 | 9.79 | -1.09% | 5,107,485 |
| Jun 9, 2025 | 10.01 | 10.09 | 9.93 | 10.07 | 9.90 | 0.60% | 5,277,621 |
| Jun 6, 2025 | 10.03 | 10.12 | 9.98 | 10.01 | 9.84 | 0.10% | 4,148,493 |
| Jun 5, 2025 | 10.07 | 10.10 | 9.94 | 10.00 | 9.83 | -0.10% | 3,751,938 |
| Jun 4, 2025 | 10.05 | 10.16 | 10.01 | 10.01 | 9.84 | -0.30% | 3,073,536 |
| Jun 3, 2025 | 10.01 | 10.09 | 9.95 | 10.04 | 9.87 | 0.10% | 3,647,791 |
| May 30, 2025 | 10.08 | 10.10 | 9.93 | 10.03 | 9.86 | -0.50% | 4,697,655 |
| May 29, 2025 | 10.12 | 10.21 | 10.06 | 10.08 | 9.91 | -0.69% | 5,566,298 |
| May 28, 2025 | 9.97 | 10.18 | 9.97 | 10.15 | 9.98 | 0.89% | 5,145,235 |
| May 27, 2025 | 10.23 | 10.25 | 9.93 | 10.06 | 9.89 | -0.89% | 5,110,852 |
| May 26, 2025 | 10.19 | 10.27 | 10.12 | 10.15 | 9.98 | - | 5,686,000 |
| May 23, 2025 | 10.17 | 10.26 | 10.13 | 10.15 | 9.98 | -0.39% | 5,164,957 |