Changzhou Qianhong Biopharma CO.,LTD (SHE:002550)
China · Delayed Price · Currency is CNY 9.70
-0.12 (-1.22%)
Sep 18, 2025, 2:45 PM CST
SHE:002550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.88 | 9.99 | 9.80 | 9.82 | 9.82 | -1.01% | 22,638,200 |
| Sep 16, 2025 | 10.01 | 10.09 | 9.82 | 9.92 | 9.92 | -1.78% | 30,264,500 |
| Sep 15, 2025 | 10.05 | 10.15 | 9.98 | 10.10 | 10.10 | 0.20% | 24,816,381 |
| Sep 12, 2025 | 10.00 | 10.21 | 9.92 | 10.08 | 10.08 | 0.90% | 37,980,947 |
| Sep 11, 2025 | 9.87 | 10.00 | 9.33 | 9.99 | 9.99 | -0.30% | 50,624,592 |
| Sep 10, 2025 | 9.90 | 10.30 | 9.90 | 10.02 | 10.02 | 0.70% | 45,153,770 |
| Sep 9, 2025 | 10.07 | 10.25 | 9.88 | 9.95 | 9.95 | -1.78% | 38,198,200 |
| Sep 8, 2025 | 10.12 | 10.28 | 10.01 | 10.13 | 10.13 | 0.20% | 33,012,900 |
| Sep 5, 2025 | 10.01 | 10.12 | 9.79 | 10.11 | 10.11 | 1.00% | 35,759,016 |
| Sep 4, 2025 | 10.28 | 10.45 | 9.83 | 10.01 | 10.01 | -1.86% | 48,447,708 |
| Sep 3, 2025 | 10.23 | 10.64 | 10.16 | 10.20 | 10.20 | -0.68% | 40,658,387 |
| Sep 2, 2025 | 10.60 | 10.66 | 10.17 | 10.27 | 10.27 | -3.48% | 42,250,500 |
| Sep 1, 2025 | 10.35 | 10.66 | 10.24 | 10.64 | 10.64 | 2.80% | 47,534,392 |
| Aug 29, 2025 | 10.25 | 10.55 | 10.19 | 10.35 | 10.35 | 1.17% | 37,209,288 |
| Aug 28, 2025 | 10.29 | 10.44 | 9.93 | 10.23 | 10.23 | -0.78% | 48,297,000 |
| Aug 27, 2025 | 10.70 | 10.88 | 10.30 | 10.31 | 10.31 | -3.73% | 57,411,821 |
| Aug 26, 2025 | 11.13 | 11.13 | 10.71 | 10.71 | 10.71 | -3.77% | 66,369,108 |
| Aug 25, 2025 | 10.91 | 11.53 | 10.89 | 11.13 | 11.13 | 2.11% | 104,698,380 |
| Aug 22, 2025 | 10.38 | 11.20 | 10.21 | 10.90 | 10.90 | 5.52% | 110,395,257 |
| Aug 21, 2025 | 10.31 | 10.44 | 10.21 | 10.33 | 10.33 | -0.48% | 35,829,160 |
| Aug 20, 2025 | 10.36 | 10.56 | 10.27 | 10.38 | 10.38 | -0.48% | 52,242,818 |
| Aug 19, 2025 | 10.28 | 10.67 | 10.21 | 10.43 | 10.43 | 1.96% | 88,282,908 |
| Aug 18, 2025 | 10.05 | 10.28 | 10.02 | 10.23 | 10.23 | 1.79% | 58,225,449 |
| Aug 15, 2025 | 10.10 | 10.15 | 9.95 | 10.05 | 10.05 | - | 48,805,639 |
| Aug 14, 2025 | 10.06 | 10.20 | 9.98 | 10.05 | 10.05 | -0.69% | 49,321,170 |
| Aug 13, 2025 | 9.86 | 10.18 | 9.78 | 10.12 | 10.12 | 1.91% | 69,731,863 |
| Aug 12, 2025 | 10.20 | 10.44 | 9.84 | 9.93 | 9.93 | -2.65% | 78,430,862 |
| Aug 11, 2025 | 10.19 | 10.29 | 10.09 | 10.20 | 10.20 | 0.10% | 71,046,709 |
| Aug 8, 2025 | 10.30 | 10.55 | 10.06 | 10.19 | 10.19 | -4.77% | 119,781,082 |
| Aug 7, 2025 | 11.50 | 11.50 | 10.70 | 10.70 | 10.70 | -10.01% | 126,825,335 |
| Aug 6, 2025 | 11.50 | 11.97 | 11.41 | 11.89 | 11.89 | 4.48% | 117,816,739 |
| Aug 5, 2025 | 11.49 | 11.75 | 11.20 | 11.38 | 11.38 | -0.87% | 66,373,330 |
| Aug 4, 2025 | 11.20 | 11.58 | 10.89 | 11.48 | 11.48 | 1.06% | 83,625,005 |
| Aug 1, 2025 | 11.21 | 11.68 | 11.15 | 11.36 | 11.36 | 1.70% | 92,477,714 |
| Jul 31, 2025 | 11.00 | 11.51 | 10.95 | 11.17 | 11.17 | 0.99% | 82,868,859 |
| Jul 30, 2025 | 11.34 | 11.55 | 10.88 | 11.06 | 11.06 | -3.74% | 99,299,681 |
| Jul 29, 2025 | 11.74 | 11.75 | 11.30 | 11.49 | 11.49 | -2.13% | 100,998,366 |
| Jul 28, 2025 | 11.29 | 11.79 | 11.24 | 11.74 | 11.74 | 4.26% | 113,216,348 |
| Jul 25, 2025 | 11.30 | 11.59 | 11.17 | 11.26 | 11.26 | 0.27% | 84,169,150 |
| Jul 24, 2025 | 11.40 | 11.60 | 11.16 | 11.23 | 11.23 | -1.40% | 95,607,500 |
| Jul 23, 2025 | 11.33 | 11.67 | 11.18 | 11.39 | 11.39 | -1.64% | 114,831,489 |
| Jul 22, 2025 | 12.00 | 12.30 | 11.53 | 11.58 | 11.58 | -5.62% | 173,693,245 |
| Jul 21, 2025 | 11.77 | 12.75 | 11.51 | 12.27 | 12.27 | 2.51% | 189,058,885 |
| Jul 18, 2025 | 11.22 | 12.38 | 11.05 | 11.97 | 11.97 | 5.18% | 209,182,193 |
| Jul 17, 2025 | 10.78 | 11.76 | 10.70 | 11.38 | 11.38 | 6.45% | 201,646,809 |
| Jul 16, 2025 | 9.74 | 10.69 | 9.60 | 10.69 | 10.69 | 9.98% | 137,841,604 |
| Jul 15, 2025 | 9.49 | 9.90 | 9.33 | 9.72 | 9.72 | 2.42% | 124,499,100 |
| Jul 14, 2025 | 9.39 | 9.67 | 9.35 | 9.49 | 9.49 | 0.42% | 81,880,424 |
| Jul 11, 2025 | 9.39 | 9.74 | 9.33 | 9.45 | 9.45 | -0.63% | 132,466,994 |
| Jul 10, 2025 | 8.89 | 9.78 | 8.88 | 9.51 | 9.51 | 6.97% | 194,100,828 |