Guangzhou Echom Sci.&Tech.Co.,Ltd (SHE:002420)
China · Delayed Price · Currency is CNY 6.66
+0.01 (0.15%)
Aug 4, 2025, 2:45 PM CST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.42 | 6.78 | 6.39 | 6.65 | 6.65 | 1.22% | 68,693,432 |
| Jul 31, 2025 | 6.28 | 6.92 | 6.24 | 6.57 | 6.57 | 4.45% | 75,857,275 |
| Jul 30, 2025 | 6.35 | 6.37 | 6.23 | 6.29 | 6.29 | -0.79% | 8,649,700 |
| Jul 29, 2025 | 6.44 | 6.46 | 6.26 | 6.34 | 6.34 | -1.25% | 11,256,900 |
| Jul 28, 2025 | 6.42 | 6.48 | 6.39 | 6.42 | 6.42 | -0.16% | 10,610,700 |
| Jul 25, 2025 | 6.43 | 6.48 | 6.39 | 6.43 | 6.43 | -0.16% | 9,118,800 |
| Jul 24, 2025 | 6.42 | 6.50 | 6.39 | 6.44 | 6.44 | 0.31% | 8,184,000 |
| Jul 23, 2025 | 6.51 | 6.51 | 6.40 | 6.42 | 6.42 | -1.38% | 8,480,700 |
| Jul 22, 2025 | 6.58 | 6.59 | 6.46 | 6.51 | 6.51 | -1.06% | 10,103,900 |
| Jul 21, 2025 | 6.48 | 6.59 | 6.45 | 6.58 | 6.58 | 1.54% | 10,480,000 |
| Jul 18, 2025 | 6.51 | 6.53 | 6.41 | 6.48 | 6.48 | - | 9,309,465 |
| Jul 17, 2025 | 6.58 | 6.62 | 6.44 | 6.48 | 6.48 | -1.37% | 16,879,100 |
| Jul 16, 2025 | 6.45 | 6.65 | 6.40 | 6.57 | 6.57 | 1.86% | 24,332,800 |
| Jul 15, 2025 | 6.47 | 6.48 | 6.26 | 6.45 | 6.45 | -1.68% | 17,058,900 |
| Jul 14, 2025 | 6.42 | 6.58 | 6.40 | 6.56 | 6.56 | 2.18% | 14,158,000 |
| Jul 11, 2025 | 6.36 | 6.45 | 6.25 | 6.42 | 6.42 | 0.31% | 15,617,201 |
| Jul 10, 2025 | 6.34 | 6.69 | 6.30 | 6.40 | 6.40 | 0.63% | 25,393,900 |
| Jul 9, 2025 | 6.45 | 6.46 | 6.31 | 6.36 | 6.36 | -1.24% | 8,562,000 |
| Jul 8, 2025 | 6.39 | 6.44 | 6.32 | 6.44 | 6.44 | 0.94% | 8,689,100 |
| Jul 7, 2025 | 6.21 | 6.42 | 6.21 | 6.38 | 6.38 | 2.41% | 12,372,800 |
| Jul 4, 2025 | 6.41 | 6.44 | 6.21 | 6.23 | 6.23 | -3.11% | 12,213,600 |
| Jul 3, 2025 | 6.28 | 6.45 | 6.28 | 6.43 | 6.43 | 1.74% | 10,181,800 |
| Jul 2, 2025 | 6.29 | 6.36 | 6.24 | 6.32 | 6.32 | 0.48% | 10,384,375 |
| Jul 1, 2025 | 6.27 | 6.29 | 6.17 | 6.29 | 6.29 | 0.80% | 8,900,300 |
| Jun 30, 2025 | 6.18 | 6.27 | 6.18 | 6.24 | 6.24 | 1.13% | 10,354,600 |
| Jun 27, 2025 | 6.19 | 6.21 | 6.11 | 6.17 | 6.17 | 0.16% | 8,442,300 |
| Jun 26, 2025 | 6.19 | 6.28 | 6.10 | 6.16 | 6.16 | - | 14,138,700 |
| Jun 25, 2025 | 6.04 | 6.19 | 5.98 | 6.16 | 6.16 | 2.16% | 17,129,475 |
| Jun 24, 2025 | 5.81 | 6.04 | 5.78 | 6.03 | 6.03 | 4.15% | 12,406,511 |
| Jun 23, 2025 | 5.64 | 5.80 | 5.60 | 5.79 | 5.79 | 2.30% | 6,407,400 |
| Jun 20, 2025 | 5.68 | 5.77 | 5.65 | 5.66 | 5.66 | -0.88% | 5,075,800 |
| Jun 19, 2025 | 5.84 | 5.89 | 5.67 | 5.71 | 5.71 | -2.39% | 7,069,600 |
| Jun 18, 2025 | 5.82 | 5.85 | 5.76 | 5.85 | 5.85 | -0.17% | 6,097,600 |
| Jun 17, 2025 | 5.88 | 5.89 | 5.81 | 5.86 | 5.86 | - | 6,248,500 |
| Jun 16, 2025 | 5.89 | 5.96 | 5.85 | 5.86 | 5.86 | 0.17% | 8,320,075 |
| Jun 13, 2025 | 6.06 | 6.06 | 5.84 | 5.85 | 5.85 | -3.47% | 10,581,701 |
| Jun 12, 2025 | 6.14 | 6.18 | 6.02 | 6.06 | 6.06 | -0.49% | 10,482,200 |
| Jun 11, 2025 | 5.97 | 6.22 | 5.97 | 6.09 | 6.09 | 1.84% | 14,788,100 |
| Jun 10, 2025 | 6.09 | 6.13 | 5.90 | 5.98 | 5.98 | -0.83% | 10,330,700 |
| Jun 9, 2025 | 6.04 | 6.07 | 6.00 | 6.03 | 6.03 | - | 6,296,766 |
| Jun 6, 2025 | 5.99 | 6.05 | 5.97 | 6.03 | 6.03 | 0.50% | 6,395,200 |
| Jun 5, 2025 | 6.00 | 6.02 | 5.94 | 6.00 | 6.00 | - | 4,901,100 |
| Jun 4, 2025 | 5.98 | 6.01 | 5.94 | 6.00 | 6.00 | 0.84% | 6,191,600 |
| Jun 3, 2025 | 5.88 | 5.96 | 5.80 | 5.95 | 5.95 | 1.02% | 6,405,700 |
| May 30, 2025 | 6.00 | 6.02 | 5.88 | 5.89 | 5.89 | -2.16% | 7,944,800 |
| May 29, 2025 | 5.89 | 6.09 | 5.89 | 6.02 | 6.02 | 1.69% | 7,882,600 |
| May 28, 2025 | 5.99 | 6.02 | 5.90 | 5.92 | 5.92 | -1.00% | 5,425,600 |
| May 27, 2025 | 5.98 | 6.01 | 5.92 | 5.98 | 5.98 | -0.33% | 5,148,900 |
| May 26, 2025 | 5.91 | 6.03 | 5.88 | 6.00 | 6.00 | 1.18% | 5,789,200 |
| May 23, 2025 | 5.94 | 6.08 | 5.91 | 5.93 | 5.93 | -0.84% | 9,349,700 |