Shanghai RAAS Blood Products Co., Ltd. (SHE:002252)
China · Delayed Price · Currency is CNY 5.18
-0.04 (-0.77%)
Jul 31, 2026, 3:04 PM CST
SHE:002252 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.19 | 5.21 | 5.13 | 5.18 | 5.18 | -0.77% | 51,992,111 |
| Jul 30, 2026 | 5.15 | 5.24 | 5.13 | 5.22 | 5.22 | 1.36% | 48,670,370 |
| Jul 29, 2026 | 5.03 | 5.17 | 5.02 | 5.15 | 5.15 | 1.98% | 55,150,434 |
| Jul 28, 2026 | 5.05 | 5.08 | 4.97 | 5.05 | 5.05 | -0.39% | 55,202,375 |
| Jul 27, 2026 | 4.98 | 5.09 | 4.96 | 5.07 | 5.07 | 1.81% | 54,039,761 |
| Jul 24, 2026 | 5.12 | 5.16 | 4.97 | 4.98 | 4.98 | -2.73% | 53,043,272 |
| Jul 23, 2026 | 5.18 | 5.21 | 5.09 | 5.12 | 5.12 | -1.16% | 55,834,551 |
| Jul 22, 2026 | 5.12 | 5.20 | 5.09 | 5.18 | 5.18 | 0.78% | 84,438,119 |
| Jul 21, 2026 | 5.20 | 5.34 | 5.12 | 5.14 | 5.14 | -1.53% | 109,431,816 |
| Jul 20, 2026 | 5.03 | 5.23 | 5.00 | 5.22 | 5.22 | 2.55% | 117,614,923 |
| Jul 17, 2026 | 5.17 | 5.23 | 5.06 | 5.09 | 5.09 | -1.93% | 114,862,288 |
| Jul 16, 2026 | 4.93 | 5.23 | 4.90 | 5.19 | 5.19 | 5.27% | 156,749,554 |
| Jul 15, 2026 | 4.82 | 4.97 | 4.78 | 4.93 | 4.93 | 2.49% | 88,553,000 |
| Jul 14, 2026 | 4.65 | 4.87 | 4.62 | 4.81 | 4.81 | 2.78% | 91,847,866 |
| Jul 13, 2026 | 4.61 | 4.69 | 4.57 | 4.68 | 4.68 | 2.18% | 75,928,380 |
| Jul 10, 2026 | 4.47 | 4.63 | 4.41 | 4.58 | 4.58 | 2.23% | 72,494,392 |
| Jul 9, 2026 | 4.50 | 4.60 | 4.43 | 4.48 | 4.48 | -1.32% | 53,338,281 |
| Jul 8, 2026 | 4.61 | 4.68 | 4.49 | 4.54 | 4.54 | 1.57% | 77,779,676 |
| Jul 7, 2026 | 4.61 | 4.63 | 4.45 | 4.47 | 4.47 | -3.46% | 50,984,475 |
| Jul 6, 2026 | 4.61 | 4.68 | 4.56 | 4.63 | 4.63 | 0.43% | 75,084,100 |
| Jul 3, 2026 | 4.55 | 4.65 | 4.54 | 4.61 | 4.61 | 1.77% | 61,828,763 |
| Jul 2, 2026 | 4.50 | 4.61 | 4.45 | 4.53 | 4.53 | 1.12% | 72,617,985 |
| Jul 1, 2026 | 4.33 | 4.51 | 4.31 | 4.48 | 4.48 | 3.23% | 70,524,530 |
| Jun 30, 2026 | 4.41 | 4.42 | 4.28 | 4.34 | 4.34 | -2.03% | 51,651,142 |
| Jun 29, 2026 | 4.30 | 4.49 | 4.18 | 4.43 | 4.43 | 2.78% | 84,869,133 |
| Jun 26, 2026 | 4.44 | 4.47 | 4.31 | 4.31 | 4.31 | -3.36% | 49,316,960 |
| Jun 25, 2026 | 4.49 | 4.53 | 4.38 | 4.46 | 4.46 | -1.33% | 59,028,820 |
| Jun 24, 2026 | 4.61 | 4.67 | 4.50 | 4.52 | 4.52 | -1.46% | 55,640,260 |
| Jun 23, 2026 | 4.59 | 4.73 | 4.58 | 4.62 | 4.59 | 0.87% | 60,718,002 |
| Jun 22, 2026 | 4.64 | 4.65 | 4.48 | 4.58 | 4.55 | -1.51% | 66,514,719 |
| Jun 18, 2026 | 4.67 | 4.75 | 4.64 | 4.65 | 4.62 | -0.85% | 50,155,780 |
| Jun 17, 2026 | 4.78 | 4.79 | 4.69 | 4.69 | 4.66 | -2.09% | 54,961,250 |
| Jun 16, 2026 | 4.91 | 4.93 | 4.77 | 4.79 | 4.76 | -2.84% | 64,434,090 |
| Jun 15, 2026 | 4.95 | 5.05 | 4.88 | 4.93 | 4.89 | -1.60% | 111,082,700 |
| Jun 12, 2026 | 4.89 | 5.01 | 4.72 | 5.01 | 4.97 | 2.45% | 204,227,700 |
| Jun 11, 2026 | 4.98 | 5.02 | 4.82 | 4.89 | 4.86 | -2.40% | 70,189,680 |
| Jun 10, 2026 | 5.04 | 5.08 | 4.98 | 5.01 | 4.97 | -0.99% | 42,772,680 |
| Jun 9, 2026 | 5.10 | 5.13 | 5.04 | 5.06 | 5.02 | -0.78% | 28,832,723 |
| Jun 8, 2026 | 5.22 | 5.24 | 5.09 | 5.10 | 5.06 | -1.73% | 34,911,685 |
| Jun 5, 2026 | 5.16 | 5.26 | 5.13 | 5.19 | 5.15 | 0.97% | 33,549,490 |
| Jun 4, 2026 | 5.24 | 5.25 | 5.11 | 5.14 | 5.10 | -1.91% | 29,120,110 |
| Jun 3, 2026 | 5.25 | 5.28 | 5.20 | 5.24 | 5.20 | -0.19% | 26,261,210 |
| Jun 2, 2026 | 5.28 | 5.33 | 5.24 | 5.25 | 5.21 | -1.13% | 26,603,120 |
| Jun 1, 2026 | 5.28 | 5.31 | 5.22 | 5.31 | 5.27 | - | 40,915,300 |
| May 29, 2026 | 5.19 | 5.33 | 5.18 | 5.31 | 5.27 | 2.51% | 45,816,030 |
| May 28, 2026 | 5.16 | 5.23 | 5.14 | 5.18 | 5.14 | - | 22,799,820 |
| May 27, 2026 | 5.26 | 5.29 | 5.13 | 5.18 | 5.14 | -1.52% | 33,567,580 |
| May 26, 2026 | 5.21 | 5.35 | 5.20 | 5.26 | 5.22 | 0.96% | 31,790,310 |
| May 25, 2026 | 5.23 | 5.26 | 5.19 | 5.21 | 5.17 | -0.38% | 30,618,910 |
| May 22, 2026 | 5.32 | 5.34 | 5.23 | 5.23 | 5.19 | -1.88% | 32,784,070 |