Shanghai RAAS Blood Products Co., Ltd. (SHE:002252)
China · Delayed Price · Currency is CNY 5.32
+0.15 (2.90%)
Sep 30, 2026, 3:04 PM CST
SHE:002252 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.16 | 5.34 | 5.14 | 5.32 | 5.32 | 2.90% | 89,946,783 |
| Sep 29, 2026 | 5.06 | 5.20 | 5.05 | 5.17 | 5.17 | 1.77% | 63,848,120 |
| Sep 28, 2026 | 5.02 | 5.10 | 5.01 | 5.08 | 5.08 | 1.20% | 64,376,010 |
| Sep 24, 2026 | 5.03 | 5.10 | 4.91 | 5.02 | 5.02 | 1.01% | 80,947,010 |
| Sep 23, 2026 | 4.97 | 5.03 | 4.96 | 4.97 | 4.97 | -0.20% | 30,474,338 |
| Sep 22, 2026 | 4.99 | 5.02 | 4.96 | 4.98 | 4.98 | -0.40% | 29,170,738 |
| Sep 21, 2026 | 4.93 | 5.03 | 4.92 | 5.00 | 5.00 | 1.42% | 43,690,440 |
| Sep 18, 2026 | 4.90 | 4.99 | 4.89 | 4.93 | 4.93 | 0.61% | 36,895,973 |
| Sep 17, 2026 | 4.86 | 4.94 | 4.84 | 4.90 | 4.90 | 1.03% | 34,146,741 |
| Sep 16, 2026 | 4.89 | 4.90 | 4.80 | 4.85 | 4.85 | -1.22% | 31,492,530 |
| Sep 15, 2026 | 4.93 | 4.95 | 4.87 | 4.91 | 4.91 | -0.81% | 22,629,002 |
| Sep 14, 2026 | 4.87 | 4.95 | 4.85 | 4.95 | 4.95 | 1.23% | 31,333,193 |
| Sep 11, 2026 | 4.97 | 4.99 | 4.87 | 4.89 | 4.89 | -2.20% | 47,880,200 |
| Sep 10, 2026 | 5.01 | 5.03 | 4.92 | 5.00 | 5.00 | 0.20% | 36,702,178 |
| Sep 9, 2026 | 5.03 | 5.06 | 4.98 | 4.99 | 4.99 | -1.38% | 29,926,800 |
| Sep 8, 2026 | 4.94 | 5.07 | 4.93 | 5.06 | 5.06 | 2.43% | 54,458,290 |
| Sep 7, 2026 | 4.94 | 4.96 | 4.91 | 4.94 | 4.94 | 0.41% | 30,592,436 |
| Sep 4, 2026 | 4.92 | 4.98 | 4.92 | 4.92 | 4.92 | - | 32,296,760 |
| Sep 3, 2026 | 4.90 | 4.95 | 4.89 | 4.92 | 4.92 | 0.20% | 27,612,000 |
| Sep 2, 2026 | 4.98 | 4.99 | 4.89 | 4.91 | 4.91 | -1.41% | 40,300,900 |
| Sep 1, 2026 | 4.87 | 5.08 | 4.87 | 4.98 | 4.98 | 2.26% | 59,966,593 |
| Aug 31, 2026 | 4.93 | 4.93 | 4.85 | 4.87 | 4.87 | -1.22% | 40,032,200 |
| Aug 28, 2026 | 4.95 | 4.95 | 4.90 | 4.93 | 4.93 | -0.40% | 21,497,000 |
| Aug 27, 2026 | 4.95 | 4.96 | 4.85 | 4.95 | 4.95 | -0.20% | 40,089,080 |
| Aug 26, 2026 | 4.90 | 5.00 | 4.89 | 4.96 | 4.96 | 1.22% | 50,314,500 |
| Aug 25, 2026 | 4.80 | 4.91 | 4.78 | 4.90 | 4.90 | 1.87% | 46,529,020 |
| Aug 24, 2026 | 4.82 | 4.84 | 4.76 | 4.81 | 4.81 | -0.21% | 43,504,870 |
| 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 |