Shanghai RAAS Blood Products Co., Ltd. (SHE:002252)
China · Delayed Price · Currency is CNY 5.31
+0.13 (2.51%)
May 29, 2026, 3:04 PM CST
SHE:002252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.19 | 5.33 | 5.18 | 5.31 | 5.31 | 2.51% | 45,816,030 |
| May 28, 2026 | 5.16 | 5.23 | 5.14 | 5.18 | 5.18 | - | 22,799,820 |
| May 27, 2026 | 5.26 | 5.29 | 5.13 | 5.18 | 5.18 | -1.52% | 33,567,580 |
| May 26, 2026 | 5.21 | 5.35 | 5.20 | 5.26 | 5.26 | 0.96% | 31,790,310 |
| May 25, 2026 | 5.23 | 5.26 | 5.19 | 5.21 | 5.21 | -0.38% | 30,618,910 |
| May 22, 2026 | 5.32 | 5.34 | 5.23 | 5.23 | 5.23 | -1.88% | 32,784,070 |
| May 21, 2026 | 5.36 | 5.41 | 5.31 | 5.33 | 5.33 | -0.37% | 37,193,290 |
| May 20, 2026 | 5.43 | 5.43 | 5.35 | 5.35 | 5.35 | -1.47% | 23,126,290 |
| May 19, 2026 | 5.40 | 5.44 | 5.39 | 5.43 | 5.43 | 0.56% | 19,551,810 |
| May 18, 2026 | 5.43 | 5.43 | 5.35 | 5.40 | 5.40 | -0.74% | 25,827,280 |
| May 15, 2026 | 5.51 | 5.53 | 5.42 | 5.44 | 5.44 | -1.27% | 31,406,000 |
| May 14, 2026 | 5.62 | 5.62 | 5.51 | 5.51 | 5.51 | -1.78% | 29,551,960 |
| May 13, 2026 | 5.64 | 5.65 | 5.58 | 5.61 | 5.61 | -0.88% | 29,821,470 |
| May 12, 2026 | 5.71 | 5.74 | 5.63 | 5.66 | 5.66 | -0.18% | 38,428,460 |
| May 11, 2026 | 5.67 | 5.70 | 5.61 | 5.67 | 5.67 | -0.18% | 45,735,390 |
| May 8, 2026 | 5.56 | 5.69 | 5.55 | 5.68 | 5.68 | 2.16% | 45,364,860 |
| May 7, 2026 | 5.57 | 5.60 | 5.52 | 5.56 | 5.56 | -0.18% | 26,579,390 |
| May 6, 2026 | 5.57 | 5.61 | 5.54 | 5.57 | 5.57 | 0.18% | 27,068,160 |
| Apr 30, 2026 | 5.56 | 5.61 | 5.54 | 5.56 | 5.56 | 0.18% | 24,411,350 |
| Apr 29, 2026 | 5.53 | 5.59 | 5.50 | 5.55 | 5.55 | 0.54% | 28,265,880 |
| Apr 28, 2026 | 5.46 | 5.55 | 5.46 | 5.52 | 5.52 | 0.91% | 28,041,800 |
| Apr 27, 2026 | 5.51 | 5.51 | 5.43 | 5.47 | 5.47 | -1.26% | 30,698,100 |
| Apr 24, 2026 | 5.57 | 5.57 | 5.50 | 5.54 | 5.54 | -0.72% | 27,484,260 |
| Apr 23, 2026 | 5.63 | 5.63 | 5.57 | 5.58 | 5.58 | -0.89% | 28,210,620 |
| Apr 22, 2026 | 5.64 | 5.65 | 5.61 | 5.63 | 5.63 | -0.53% | 23,047,390 |
| Apr 21, 2026 | 5.69 | 5.73 | 5.64 | 5.66 | 5.66 | -0.53% | 22,001,300 |
| Apr 20, 2026 | 5.71 | 5.71 | 5.67 | 5.69 | 5.69 | -0.18% | 17,679,480 |
| Apr 17, 2026 | 5.73 | 5.73 | 5.67 | 5.70 | 5.70 | -0.70% | 22,412,670 |
| Apr 16, 2026 | 5.69 | 5.79 | 5.66 | 5.74 | 5.74 | 0.88% | 30,089,330 |
| Apr 15, 2026 | 5.67 | 5.71 | 5.66 | 5.69 | 5.69 | 0.53% | 29,785,080 |
| Apr 14, 2026 | 5.68 | 5.69 | 5.61 | 5.66 | 5.66 | -0.35% | 30,325,640 |
| Apr 13, 2026 | 5.71 | 5.72 | 5.65 | 5.68 | 5.68 | -1.05% | 27,037,870 |
| Apr 10, 2026 | 5.72 | 5.78 | 5.72 | 5.74 | 5.74 | 0.35% | 21,524,840 |
| Apr 9, 2026 | 5.80 | 5.83 | 5.71 | 5.72 | 5.72 | -1.89% | 30,256,860 |
| Apr 8, 2026 | 5.77 | 5.84 | 5.77 | 5.83 | 5.83 | 1.92% | 31,574,660 |
| Apr 7, 2026 | 5.77 | 5.78 | 5.69 | 5.72 | 5.72 | -0.87% | 24,062,590 |
| Apr 3, 2026 | 5.88 | 5.89 | 5.76 | 5.77 | 5.77 | -2.20% | 26,539,100 |
| Apr 2, 2026 | 5.89 | 5.95 | 5.88 | 5.90 | 5.90 | -0.17% | 29,981,830 |
| Apr 1, 2026 | 5.87 | 5.92 | 5.84 | 5.91 | 5.91 | 1.55% | 32,852,290 |
| Mar 31, 2026 | 5.84 | 5.88 | 5.81 | 5.82 | 5.82 | -0.17% | 25,301,470 |
| Mar 30, 2026 | 5.80 | 5.84 | 5.75 | 5.83 | 5.83 | -0.34% | 25,143,760 |
| Mar 27, 2026 | 5.77 | 5.87 | 5.75 | 5.85 | 5.85 | 0.34% | 28,381,750 |
| Mar 26, 2026 | 5.86 | 5.92 | 5.81 | 5.83 | 5.83 | -0.51% | 19,524,860 |
| Mar 25, 2026 | 5.87 | 5.87 | 5.83 | 5.86 | 5.86 | 0.51% | 18,307,220 |
| Mar 24, 2026 | 5.82 | 5.85 | 5.75 | 5.83 | 5.83 | 1.39% | 25,960,580 |
| Mar 23, 2026 | 5.98 | 5.98 | 5.73 | 5.75 | 5.75 | -4.49% | 50,272,120 |
| Mar 20, 2026 | 6.13 | 6.16 | 6.00 | 6.02 | 6.02 | -1.63% | 35,616,140 |
| Mar 19, 2026 | 6.15 | 6.18 | 6.11 | 6.12 | 6.12 | -1.13% | 27,493,270 |
| Mar 18, 2026 | 6.21 | 6.22 | 6.15 | 6.19 | 6.19 | -0.32% | 32,509,020 |
| Mar 17, 2026 | 6.22 | 6.27 | 6.21 | 6.21 | 6.21 | - | 30,935,800 |