Keshun Waterproof Technolgies Co.,Ltd. (SHE:300737)
China · Delayed Price · Currency is CNY 5.35
+0.06 (1.13%)
Aug 1, 2025, 3:04 PM CST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.28 | 5.43 | 5.27 | 5.35 | 5.35 | 1.13% | 20,788,357 |
| Jul 31, 2025 | 5.41 | 5.42 | 5.21 | 5.29 | 5.29 | -2.40% | 28,608,511 |
| Jul 30, 2025 | 5.40 | 5.51 | 5.36 | 5.42 | 5.42 | -0.18% | 26,613,618 |
| Jul 29, 2025 | 5.45 | 5.52 | 5.36 | 5.43 | 5.43 | 0.18% | 24,933,751 |
| Jul 28, 2025 | 5.46 | 5.50 | 5.37 | 5.42 | 5.42 | -0.73% | 21,807,322 |
| Jul 25, 2025 | 5.65 | 5.65 | 5.45 | 5.46 | 5.46 | -3.53% | 37,553,199 |
| Jul 24, 2025 | 5.64 | 5.70 | 5.54 | 5.66 | 5.66 | -0.18% | 47,423,040 |
| Jul 23, 2025 | 5.97 | 6.06 | 5.65 | 5.67 | 5.67 | -3.41% | 75,231,077 |
| Jul 22, 2025 | 5.38 | 6.10 | 5.35 | 5.87 | 5.87 | 8.30% | 106,243,940 |
| Jul 21, 2025 | 5.17 | 5.44 | 5.13 | 5.42 | 5.42 | 7.54% | 73,256,588 |
| Jul 18, 2025 | 5.06 | 5.07 | 5.02 | 5.04 | 5.04 | -0.40% | 12,051,650 |
| Jul 17, 2025 | 5.02 | 5.07 | 5.02 | 5.06 | 5.06 | 0.20% | 10,720,390 |
| Jul 16, 2025 | 5.04 | 5.07 | 5.02 | 5.05 | 5.05 | - | 11,376,756 |
| Jul 15, 2025 | 5.13 | 5.14 | 5.01 | 5.05 | 5.05 | -1.75% | 22,304,640 |
| Jul 14, 2025 | 5.17 | 5.17 | 5.10 | 5.14 | 5.14 | -0.39% | 16,591,360 |
| Jul 11, 2025 | 5.25 | 5.27 | 5.10 | 5.16 | 5.16 | -1.53% | 32,575,860 |
| Jul 10, 2025 | 5.16 | 5.28 | 5.11 | 5.24 | 5.24 | 0.77% | 35,177,234 |
| Jul 9, 2025 | 5.22 | 5.36 | 5.16 | 5.20 | 5.20 | -1.70% | 47,314,644 |
| Jul 8, 2025 | 5.14 | 5.32 | 5.06 | 5.29 | 5.29 | 4.13% | 63,990,305 |
| Jul 7, 2025 | 5.07 | 5.25 | 5.07 | 5.08 | 5.08 | 0.40% | 43,989,915 |
| Jul 4, 2025 | 4.95 | 5.22 | 4.95 | 5.06 | 5.06 | -1.56% | 59,774,235 |
| Jul 3, 2025 | 5.09 | 5.58 | 5.09 | 5.14 | 5.14 | 4.90% | 85,580,464 |
| Jul 2, 2025 | 4.77 | 4.91 | 4.74 | 4.90 | 4.90 | 2.94% | 25,103,920 |
| Jul 1, 2025 | 4.80 | 4.82 | 4.73 | 4.76 | 4.76 | -1.24% | 18,640,414 |
| Jun 30, 2025 | 4.80 | 4.83 | 4.75 | 4.82 | 4.82 | 0.84% | 13,115,640 |
| Jun 27, 2025 | 4.75 | 4.81 | 4.75 | 4.78 | 4.78 | 0.84% | 12,866,180 |
| Jun 26, 2025 | 4.74 | 4.80 | 4.72 | 4.74 | 4.74 | -0.42% | 15,045,700 |
| Jun 25, 2025 | 4.78 | 4.81 | 4.66 | 4.76 | 4.76 | -1.45% | 25,587,260 |
| Jun 24, 2025 | 4.76 | 4.88 | 4.71 | 4.83 | 4.83 | 2.33% | 26,183,580 |
| Jun 23, 2025 | 4.68 | 4.73 | 4.63 | 4.72 | 4.72 | 0.21% | 13,740,612 |
| Jun 20, 2025 | 4.65 | 4.82 | 4.63 | 4.71 | 4.71 | 1.29% | 18,243,240 |
| Jun 19, 2025 | 4.73 | 4.74 | 4.63 | 4.65 | 4.65 | -0.85% | 10,241,520 |
| Jun 18, 2025 | 4.69 | 4.72 | 4.65 | 4.69 | 4.69 | -0.64% | 10,518,742 |
| Jun 17, 2025 | 4.70 | 4.77 | 4.70 | 4.72 | 4.72 | 0.43% | 9,717,981 |
| Jun 16, 2025 | 4.69 | 4.73 | 4.68 | 4.70 | 4.70 | -0.21% | 11,008,502 |
| Jun 13, 2025 | 4.75 | 4.84 | 4.70 | 4.71 | 4.71 | -1.05% | 20,522,700 |
| Jun 12, 2025 | 4.79 | 4.80 | 4.73 | 4.76 | 4.76 | -0.63% | 15,091,832 |
| Jun 11, 2025 | 4.80 | 4.86 | 4.78 | 4.79 | 4.79 | -0.21% | 10,375,140 |
| Jun 10, 2025 | 4.79 | 4.82 | 4.73 | 4.80 | 4.80 | 0.42% | 12,913,700 |
| Jun 9, 2025 | 4.70 | 4.80 | 4.69 | 4.78 | 4.78 | 1.49% | 10,947,357 |
| Jun 6, 2025 | 4.69 | 4.72 | 4.68 | 4.71 | 4.71 | 0.21% | 8,350,776 |
| Jun 5, 2025 | 4.71 | 4.72 | 4.65 | 4.70 | 4.70 | - | 12,187,355 |
| Jun 4, 2025 | 4.73 | 4.75 | 4.67 | 4.70 | 4.70 | -6.56% | 14,169,409 |
| Jun 3, 2025 | 5.09 | 5.12 | 5.00 | 5.03 | 4.73 | -1.18% | 16,565,260 |
| May 30, 2025 | 5.08 | 5.11 | 5.04 | 5.09 | 4.79 | 0.20% | 10,384,040 |
| May 29, 2025 | 5.01 | 5.08 | 4.99 | 5.08 | 4.78 | 1.60% | 11,630,385 |
| May 28, 2025 | 5.01 | 5.05 | 4.97 | 5.00 | 4.70 | -0.60% | 9,127,440 |
| May 27, 2025 | 4.95 | 5.06 | 4.91 | 5.03 | 4.73 | 2.86% | 18,225,660 |
| May 26, 2025 | 4.82 | 4.91 | 4.80 | 4.89 | 4.60 | 1.03% | 9,465,828 |
| May 23, 2025 | 4.88 | 4.93 | 4.83 | 4.84 | 4.55 | -0.82% | 8,052,137 |