Cofoe Medical Technology Co.,Ltd. (SHE:301087)
China · Delayed Price · Currency is CNY 37.50
-0.34 (-0.90%)
At close: Aug 8, 2025, 2:57 PM CST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 37.66 | 38.55 | 37.20 | 37.50 | - | -0.90% | 3,071,438 |
| Aug 7, 2025 | 37.60 | 38.85 | 37.50 | 37.84 | - | 0.67% | 3,907,584 |
| Aug 6, 2025 | 37.88 | 38.16 | 37.49 | 37.59 | - | -0.97% | 2,439,160 |
| Aug 5, 2025 | 38.33 | 38.86 | 37.71 | 37.96 | - | -1.43% | 3,176,736 |
| Aug 4, 2025 | 38.17 | 38.93 | 37.18 | 38.51 | - | 0.31% | 3,701,764 |
| Aug 1, 2025 | 36.90 | 38.98 | 36.74 | 38.39 | - | 4.09% | 5,214,390 |
| Jul 31, 2025 | 36.94 | 37.61 | 36.67 | 36.88 | - | -0.62% | 2,230,310 |
| Jul 30, 2025 | 36.90 | 38.01 | 36.70 | 37.11 | - | 0.24% | 2,587,678 |
| Jul 29, 2025 | 36.73 | 37.05 | 36.31 | 37.02 | - | 1.01% | 2,189,200 |
| Jul 28, 2025 | 37.18 | 37.42 | 36.64 | 36.65 | - | -1.40% | 2,209,170 |
| Jul 25, 2025 | 36.24 | 38.47 | 36.02 | 37.17 | - | 2.62% | 5,541,513 |
| Jul 24, 2025 | 35.72 | 36.50 | 35.50 | 36.22 | - | 1.66% | 2,353,784 |
| Jul 23, 2025 | 35.71 | 36.10 | 35.52 | 35.63 | - | -0.22% | 1,421,190 |
| Jul 22, 2025 | 36.02 | 36.16 | 35.58 | 35.71 | - | -1.14% | 1,944,246 |
| Jul 21, 2025 | 36.49 | 36.59 | 36.00 | 36.12 | - | -0.74% | 1,636,556 |
| Jul 18, 2025 | 36.30 | 36.42 | 35.88 | 36.39 | - | 0.11% | 1,772,322 |
| Jul 17, 2025 | 36.00 | 36.78 | 35.94 | 36.35 | - | 1.25% | 2,455,800 |
| Jul 16, 2025 | 35.96 | 36.30 | 35.63 | 35.90 | - | -0.61% | 1,707,550 |
| Jul 15, 2025 | 35.47 | 36.48 | 35.10 | 36.12 | - | 2.18% | 2,930,890 |
| Jul 14, 2025 | 35.70 | 36.57 | 35.22 | 35.35 | - | -0.92% | 3,488,088 |
| Jul 11, 2025 | 34.71 | 35.90 | 34.43 | 35.68 | - | 2.88% | 4,110,070 |
| Jul 10, 2025 | 33.63 | 34.74 | 33.53 | 34.68 | - | 3.12% | 3,088,130 |
| Jul 9, 2025 | 33.82 | 33.95 | 33.59 | 33.63 | - | -0.68% | 1,697,959 |
| Jul 8, 2025 | 33.75 | 34.28 | 33.72 | 33.86 | - | 0.24% | 1,847,740 |
| Jul 7, 2025 | 33.72 | 34.30 | 33.65 | 33.78 | - | 0.18% | 1,747,598 |
| Jul 4, 2025 | 33.94 | 34.20 | 33.70 | 33.72 | - | -0.62% | 1,548,328 |
| Jul 3, 2025 | 33.25 | 34.20 | 33.10 | 33.93 | - | 2.05% | 2,265,336 |
| Jul 2, 2025 | 33.41 | 33.68 | 32.93 | 33.25 | - | -0.72% | 1,604,450 |
| Jul 1, 2025 | 33.13 | 33.69 | 33.13 | 33.49 | - | 0.87% | 2,205,420 |
| Jun 30, 2025 | 32.81 | 33.30 | 32.69 | 33.20 | - | 1.10% | 1,490,677 |
| Jun 27, 2025 | 32.76 | 33.08 | 32.76 | 32.84 | - | 0.37% | 1,278,160 |
| Jun 26, 2025 | 32.82 | 32.90 | 32.61 | 32.72 | - | -0.64% | 978,400 |
| Jun 25, 2025 | 32.90 | 33.00 | 32.62 | 32.93 | - | 0.46% | 1,141,409 |
| Jun 24, 2025 | 32.35 | 32.80 | 32.35 | 32.78 | - | 1.30% | 1,040,810 |
| Jun 23, 2025 | 31.99 | 32.51 | 31.87 | 32.36 | - | 0.87% | 951,140 |
| Jun 20, 2025 | 32.18 | 32.50 | 32.01 | 32.08 | - | -0.40% | 1,010,004 |
| Jun 19, 2025 | 32.63 | 32.84 | 32.10 | 32.21 | - | -1.68% | 1,363,080 |
| Jun 18, 2025 | 33.04 | 33.17 | 32.60 | 32.76 | - | -1.47% | 1,602,340 |
| Jun 17, 2025 | 33.30 | 33.93 | 33.03 | 33.25 | - | 0.57% | 1,462,660 |
| Jun 16, 2025 | 33.51 | 33.68 | 32.98 | 33.06 | - | -1.67% | 1,822,640 |
| Jun 13, 2025 | 34.20 | 34.67 | 33.56 | 33.62 | - | -2.30% | 1,966,139 |
| Jun 12, 2025 | 33.77 | 34.50 | 33.48 | 34.41 | - | 1.93% | 2,190,583 |
| Jun 11, 2025 | 34.09 | 34.49 | 33.76 | 33.76 | - | -1.46% | 2,587,643 |
| Jun 10, 2025 | 32.84 | 35.30 | 32.74 | 34.26 | - | 4.26% | 5,658,723 |
| Jun 9, 2025 | 32.44 | 33.25 | 32.42 | 32.86 | - | 1.01% | 1,625,643 |
| Jun 6, 2025 | 32.75 | 32.92 | 32.37 | 32.53 | - | -0.52% | 1,019,983 |
| Jun 5, 2025 | 33.10 | 33.12 | 32.50 | 32.70 | - | -0.82% | 1,238,043 |
| Jun 4, 2025 | 33.07 | 33.15 | 32.74 | 32.97 | - | 0.15% | 1,536,419 |
| Jun 3, 2025 | 32.86 | 33.15 | 32.60 | 32.92 | - | - | 1,403,051 |
| May 30, 2025 | 32.94 | 33.20 | 32.74 | 32.92 | - | -3.20% | 1,678,293 |