Shanghai RAAS Blood Products Co., Ltd. (SHE:002252)
China · Delayed Price · Currency is CNY 5.68
+0.12 (2.16%)
May 8, 2026, 3:04 PM CST
SHE:002252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,981,839 |
| Apr 1, 2026 | 5.87 | 5.92 | 5.84 | 5.91 | 5.91 | 1.55% | 32,852,299 |
| 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% | 28,381,757 |
| 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% | 25,960,581 |
| 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 |
| Mar 16, 2026 | 6.23 | 6.24 | 6.19 | 6.21 | 6.21 | -0.32% | 24,500,840 |
| Mar 13, 2026 | 6.25 | 6.28 | 6.23 | 6.23 | 6.23 | -0.48% | 26,277,940 |
| Mar 12, 2026 | 6.25 | 6.28 | 6.24 | 6.26 | 6.26 | -0.16% | 24,333,970 |
| Mar 11, 2026 | 6.24 | 6.27 | 6.21 | 6.27 | 6.27 | 0.48% | 24,558,250 |
| Mar 10, 2026 | 6.25 | 6.27 | 6.22 | 6.24 | 6.24 | - | 22,248,840 |
| Mar 9, 2026 | 6.20 | 6.29 | 6.18 | 6.24 | 6.24 | - | 33,314,700 |
| Mar 6, 2026 | 6.16 | 6.25 | 6.15 | 6.24 | 6.24 | 1.13% | 24,251,717 |
| Mar 5, 2026 | 6.22 | 6.23 | 6.16 | 6.17 | 6.17 | - | 25,126,601 |
| Mar 4, 2026 | 6.27 | 6.28 | 6.14 | 6.17 | 6.17 | -2.06% | 51,530,880 |
| Mar 3, 2026 | 6.35 | 6.38 | 6.29 | 6.30 | 6.30 | -0.79% | 47,802,470 |
| Mar 2, 2026 | 6.27 | 6.40 | 6.25 | 6.35 | 6.35 | 0.95% | 57,485,720 |
| Feb 27, 2026 | 6.29 | 6.30 | 6.28 | 6.29 | 6.29 | -0.16% | 22,773,830 |
| Feb 26, 2026 | 6.29 | 6.33 | 6.26 | 6.30 | 6.30 | - | 26,429,050 |
| Feb 25, 2026 | 6.26 | 6.31 | 6.26 | 6.30 | 6.30 | 0.64% | 25,142,710 |
| Feb 24, 2026 | 6.26 | 6.28 | 6.25 | 6.26 | 6.26 | 0.32% | 18,713,263 |