Changzhou Qianhong Biopharma CO.,LTD (SHE:002550)
China · Delayed Price · Currency is CNY 8.93
+0.02 (0.22%)
Oct 30, 2025, 9:45 AM CST
SHE:002550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.90 | 8.92 | 8.78 | 8.91 | 8.91 | - | 17,789,220 |
| Oct 28, 2025 | 8.87 | 9.00 | 8.80 | 8.91 | 8.91 | 0.11% | 19,290,220 |
| Oct 27, 2025 | 8.80 | 8.93 | 8.79 | 8.90 | 8.90 | 1.14% | 24,113,800 |
| Oct 24, 2025 | 8.90 | 8.95 | 8.75 | 8.80 | 8.80 | -0.79% | 29,449,153 |
| Oct 23, 2025 | 9.01 | 9.15 | 8.73 | 8.87 | 8.87 | -2.21% | 34,582,800 |
| Oct 22, 2025 | 9.09 | 9.28 | 9.05 | 9.07 | 9.07 | -0.33% | 33,781,750 |
| Oct 21, 2025 | 9.22 | 9.29 | 8.98 | 9.10 | 9.10 | -1.94% | 44,638,407 |
| Oct 20, 2025 | 9.18 | 9.49 | 8.95 | 9.28 | 9.28 | 1.64% | 56,663,100 |
| Oct 17, 2025 | 9.05 | 9.37 | 9.05 | 9.13 | 9.13 | 1.22% | 56,126,148 |
| Oct 16, 2025 | 9.08 | 9.23 | 8.98 | 9.02 | 9.02 | -0.66% | 30,987,927 |
| Oct 15, 2025 | 8.79 | 9.08 | 8.77 | 9.08 | 9.08 | 3.42% | 30,600,983 |
| Oct 14, 2025 | 8.98 | 9.06 | 8.75 | 8.78 | 8.78 | -2.34% | 22,202,698 |
| Oct 13, 2025 | 8.72 | 9.02 | 8.60 | 8.99 | 8.99 | -0.33% | 22,031,102 |
| Oct 10, 2025 | 9.11 | 9.22 | 8.99 | 9.02 | 9.02 | -0.99% | 25,847,315 |
| Oct 9, 2025 | 9.11 | 9.15 | 9.00 | 9.11 | 9.11 | 1.00% | 18,919,100 |
| Sep 30, 2025 | 9.04 | 9.09 | 8.93 | 9.02 | 9.02 | -0.22% | 15,718,800 |
| Sep 29, 2025 | 8.97 | 9.08 | 8.83 | 9.04 | 9.04 | 0.56% | 22,644,074 |
| Sep 26, 2025 | 9.09 | 9.15 | 8.99 | 8.99 | 8.99 | -2.07% | 23,122,220 |
| Sep 25, 2025 | 9.32 | 9.44 | 9.16 | 9.18 | 9.18 | -1.40% | 21,341,975 |
| Sep 24, 2025 | 9.23 | 9.37 | 9.21 | 9.31 | 9.31 | 0.32% | 19,332,100 |
| Sep 23, 2025 | 9.51 | 9.54 | 9.11 | 9.28 | 9.28 | -3.13% | 27,628,200 |
| Sep 22, 2025 | 9.51 | 9.71 | 9.49 | 9.58 | 9.58 | 0.42% | 17,166,700 |
| Sep 19, 2025 | 9.65 | 9.77 | 9.48 | 9.54 | 9.54 | -2.05% | 21,115,800 |
| Sep 18, 2025 | 9.82 | 9.98 | 9.61 | 9.74 | 9.74 | -0.81% | 35,782,290 |
| 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 |