Shanghai RAAS Blood Products Co., Ltd. (SHE:002252)
China · Delayed Price · Currency is CNY 4.820
-0.210 (-4.17%)
Aug 21, 2026, 3:04 PM CST
SHE:002252 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.99 | 5.00 | 4.80 | 4.82 | 4.82 | -4.17% | 78,708,740 |
| Aug 20, 2026 | 4.95 | 5.08 | 4.95 | 5.03 | 5.03 | 2.86% | 84,898,387 |
| Aug 19, 2026 | 4.88 | 4.92 | 4.85 | 4.89 | 4.89 | - | 39,329,376 |
| Aug 18, 2026 | 4.94 | 4.97 | 4.88 | 4.89 | 4.89 | -1.21% | 41,013,132 |
| Aug 17, 2026 | 4.94 | 4.96 | 4.85 | 4.95 | 4.95 | -0.20% | 42,765,706 |
| Aug 14, 2026 | 4.99 | 5.04 | 4.94 | 4.96 | 4.96 | -1.20% | 45,240,101 |
| Aug 13, 2026 | 4.98 | 5.07 | 4.90 | 5.02 | 5.02 | 1.01% | 66,616,821 |
| Aug 12, 2026 | 4.98 | 5.04 | 4.94 | 4.97 | 4.97 | -0.20% | 43,330,040 |
| Aug 11, 2026 | 5.02 | 5.08 | 4.96 | 4.98 | 4.98 | -0.80% | 42,671,626 |
| Aug 10, 2026 | 5.03 | 5.14 | 5.01 | 5.02 | 5.02 | -0.40% | 56,411,257 |
| Aug 7, 2026 | 4.90 | 5.05 | 4.83 | 5.04 | 5.04 | 2.86% | 72,036,933 |
| Aug 6, 2026 | 5.07 | 5.09 | 4.88 | 4.90 | 4.90 | -3.16% | 66,132,055 |
| Aug 5, 2026 | 5.21 | 5.22 | 5.04 | 5.06 | 5.06 | -3.07% | 68,408,220 |
| Aug 4, 2026 | 5.24 | 5.28 | 5.20 | 5.22 | 5.22 | -0.57% | 42,585,004 |
| Aug 3, 2026 | 5.15 | 5.28 | 5.15 | 5.25 | 5.25 | 1.35% | 44,648,580 |
| 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 |