Whole Shine Medical Technology Co., Ltd. (SHE:002622)
China · Delayed Price · Currency is CNY 3.770
+0.250 (7.10%)
Aug 14, 2025, 3:04 PM CST
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.05 | 3.73 | 3.05 | 3.73 | 3.73 | 5.97% | 83,873,030 |
| Aug 13, 2025 | 3.56 | 3.80 | 3.35 | 3.52 | 3.52 | -1.12% | 197,312,713 |
| Aug 12, 2025 | 3.27 | 3.56 | 3.25 | 3.56 | 3.56 | 9.88% | 93,456,156 |
| Aug 11, 2025 | 3.14 | 3.26 | 3.11 | 3.24 | 3.24 | 3.18% | 101,008,700 |
| Aug 8, 2025 | 3.05 | 3.33 | 3.04 | 3.14 | 3.14 | 3.63% | 115,397,722 |
| Aug 7, 2025 | 3.04 | 3.10 | 3.02 | 3.03 | 3.03 | -0.33% | 25,875,856 |
| Aug 6, 2025 | 3.08 | 3.13 | 3.02 | 3.04 | 3.04 | -1.62% | 19,385,200 |
| Aug 5, 2025 | 3.08 | 3.12 | 3.05 | 3.09 | 3.09 | 0.98% | 20,962,700 |
| Aug 4, 2025 | 3.03 | 3.07 | 2.99 | 3.06 | 3.06 | 0.99% | 23,523,600 |
| Aug 1, 2025 | 2.98 | 3.08 | 2.98 | 3.03 | 3.03 | 1.00% | 20,144,400 |
| Jul 31, 2025 | 3.04 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | 19,746,700 |
| Jul 30, 2025 | 3.08 | 3.09 | 3.00 | 3.04 | 3.04 | -1.30% | 19,992,700 |
| Jul 29, 2025 | 3.11 | 3.13 | 3.04 | 3.08 | 3.08 | -0.65% | 19,895,900 |
| Jul 28, 2025 | 3.09 | 3.20 | 3.07 | 3.10 | 3.10 | 1.31% | 28,593,000 |
| Jul 25, 2025 | 3.12 | 3.12 | 3.05 | 3.06 | 3.06 | -1.92% | 16,762,306 |
| Jul 24, 2025 | 3.05 | 3.13 | 3.03 | 3.12 | 3.12 | 2.63% | 25,355,400 |
| Jul 23, 2025 | 3.03 | 3.07 | 3.00 | 3.04 | 3.04 | -0.33% | 19,454,200 |
| Jul 22, 2025 | 3.08 | 3.11 | 3.03 | 3.05 | 3.05 | -0.97% | 16,686,550 |
| Jul 21, 2025 | 3.06 | 3.12 | 3.03 | 3.08 | 3.08 | 0.98% | 22,453,100 |
| Jul 18, 2025 | 3.08 | 3.09 | 3.01 | 3.05 | 3.05 | -1.29% | 20,737,900 |
| Jul 17, 2025 | 3.12 | 3.13 | 3.06 | 3.09 | 3.09 | -0.96% | 21,344,900 |
| Jul 16, 2025 | 3.10 | 3.13 | 3.06 | 3.12 | 3.12 | 0.97% | 22,381,366 |
| Jul 15, 2025 | 3.08 | 3.11 | 3.01 | 3.09 | 3.09 | -0.96% | 35,524,200 |
| Jul 14, 2025 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | -1.27% | 40,108,200 |
| Jul 11, 2025 | 3.04 | 3.20 | 3.04 | 3.16 | 3.16 | 3.61% | 67,289,780 |
| Jul 10, 2025 | 3.00 | 3.11 | 2.96 | 3.05 | 3.05 | 2.01% | 46,363,200 |
| Jul 9, 2025 | 2.88 | 3.08 | 2.84 | 2.99 | 2.99 | 3.82% | 65,542,808 |
| Jul 8, 2025 | 2.84 | 2.89 | 2.82 | 2.88 | 2.88 | 1.77% | 18,438,700 |
| Jul 7, 2025 | 2.80 | 2.86 | 2.78 | 2.83 | 2.83 | 1.07% | 15,369,800 |
| Jul 4, 2025 | 2.85 | 2.86 | 2.80 | 2.80 | 2.80 | -1.75% | 19,805,000 |
| Jul 3, 2025 | 2.87 | 2.90 | 2.83 | 2.85 | 2.85 | -0.70% | 21,337,006 |
| Jul 2, 2025 | 2.91 | 2.91 | 2.85 | 2.87 | 2.87 | -1.71% | 17,227,900 |
| Jul 1, 2025 | 2.91 | 2.95 | 2.89 | 2.92 | 2.92 | 0.34% | 18,766,900 |
| Jun 30, 2025 | 2.95 | 2.95 | 2.89 | 2.91 | 2.91 | -1.02% | 22,242,980 |
| Jun 27, 2025 | 2.95 | 2.97 | 2.92 | 2.94 | 2.94 | -0.34% | 16,960,200 |
| Jun 26, 2025 | 2.97 | 2.99 | 2.90 | 2.95 | 2.95 | -1.34% | 23,436,500 |
| Jun 25, 2025 | 3.00 | 3.01 | 2.94 | 2.99 | 2.99 | 0.67% | 24,315,500 |
| Jun 24, 2025 | 2.94 | 2.99 | 2.89 | 2.97 | 2.97 | 1.02% | 32,069,854 |
| Jun 23, 2025 | 2.75 | 2.97 | 2.73 | 2.94 | 2.94 | 5.38% | 45,605,100 |
| Jun 20, 2025 | 2.79 | 2.81 | 2.75 | 2.79 | 2.79 | 0.36% | 9,799,700 |
| Jun 19, 2025 | 2.85 | 2.85 | 2.77 | 2.78 | 2.78 | -2.80% | 21,236,800 |
| Jun 18, 2025 | 2.83 | 2.88 | 2.79 | 2.86 | 2.86 | 1.06% | 26,583,010 |
| Jun 17, 2025 | 2.88 | 2.92 | 2.82 | 2.83 | 2.83 | -0.70% | 25,757,100 |
| Jun 16, 2025 | 2.79 | 2.97 | 2.79 | 2.85 | 2.85 | 1.42% | 25,930,722 |
| Jun 13, 2025 | 2.87 | 2.90 | 2.79 | 2.81 | 2.81 | -2.77% | 30,805,900 |
| Jun 12, 2025 | 2.87 | 2.96 | 2.85 | 2.89 | 2.89 | - | 39,889,100 |
| Jun 11, 2025 | 2.92 | 2.96 | 2.87 | 2.89 | 2.89 | -1.37% | 52,708,902 |
| Jun 10, 2025 | 3.03 | 3.08 | 2.91 | 2.93 | 2.93 | -6.09% | 102,408,540 |
| Jun 9, 2025 | 3.10 | 3.12 | 3.00 | 3.12 | 3.12 | 9.86% | 61,604,712 |
| Jun 6, 2025 | 2.85 | 2.85 | 2.78 | 2.84 | 2.84 | - | 14,763,400 |