Cytech Group Co., Ltd. (SHE:301557)
China · Delayed Price · Currency is CNY 78.36
+0.26 (0.33%)
At close: Nov 13, 2026
Cytech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 80.09 | 80.29 | 77.97 | 78.36 | 78.36 | 0.33% | 1,005,719 |
| Nov 12, 2026 | 77.13 | 80.11 | 76.80 | 78.10 | 78.10 | 1.27% | 1,065,535 |
| Nov 11, 2026 | 76.60 | 77.80 | 76.31 | 77.12 | 77.12 | 0.68% | 745,892 |
| Nov 10, 2026 | 76.80 | 76.85 | 75.33 | 76.60 | 76.60 | 1.92% | 802,673 |
| Nov 9, 2026 | 75.80 | 76.84 | 75.16 | 75.16 | 75.16 | -0.25% | 596,154 |
| Nov 6, 2026 | 75.19 | 76.47 | 74.02 | 75.35 | 75.35 | -0.63% | 535,820 |
| Nov 5, 2026 | 75.00 | 77.48 | 75.00 | 75.83 | 75.83 | 0.33% | 861,300 |
| Nov 4, 2026 | 73.71 | 76.10 | 71.86 | 75.58 | 75.58 | 3.83% | 747,222 |
| Nov 3, 2026 | 74.20 | 76.20 | 72.30 | 72.79 | 72.79 | -3.27% | 956,580 |
| Nov 2, 2026 | 75.06 | 76.50 | 73.51 | 75.25 | 75.25 | -0.11% | 645,186 |
| Oct 30, 2026 | 76.70 | 78.38 | 74.68 | 75.33 | 75.33 | -1.79% | 870,664 |
| Oct 29, 2026 | 78.19 | 79.03 | 74.82 | 76.70 | 76.70 | -1.65% | 1,059,033 |
| Oct 28, 2026 | 76.99 | 79.46 | 75.30 | 77.99 | 77.99 | 3.75% | 1,073,119 |
| Oct 27, 2026 | 75.15 | 77.35 | 74.50 | 75.17 | 75.17 | -0.23% | 735,220 |
| Oct 26, 2026 | 75.85 | 77.38 | 74.85 | 75.34 | 75.34 | -0.55% | 675,460 |
| Oct 23, 2026 | 74.22 | 76.98 | 72.11 | 75.76 | 75.76 | 1.07% | 1,128,048 |
| Oct 22, 2026 | 76.19 | 77.88 | 74.60 | 74.96 | 74.96 | -2.01% | 796,156 |
| Oct 21, 2026 | 74.38 | 76.80 | 72.72 | 76.50 | 76.50 | 2.78% | 675,040 |
| Oct 20, 2026 | 73.68 | 76.50 | 73.18 | 74.43 | 74.43 | 0.58% | 756,865 |
| Oct 19, 2026 | 73.80 | 75.40 | 70.88 | 74.00 | 74.00 | 0.48% | 780,040 |
| Oct 16, 2026 | 74.00 | 78.00 | 73.03 | 73.65 | 73.65 | 2.05% | 653,937 |
| Oct 15, 2026 | 73.50 | 74.34 | 69.69 | 72.17 | 72.17 | -0.36% | 902,597 |
| Oct 14, 2026 | 80.00 | 80.01 | 72.27 | 72.43 | 72.43 | -8.80% | 1,117,631 |
| Oct 13, 2026 | 73.37 | 79.89 | 71.00 | 79.42 | 79.42 | 6.56% | 932,072 |
| Oct 12, 2026 | 74.54 | 75.85 | 73.58 | 74.53 | 74.53 | 0.03% | 362,200 |
| Oct 9, 2026 | 76.63 | 76.64 | 71.00 | 74.51 | 74.51 | -2.77% | 822,940 |
| Oct 8, 2026 | 79.01 | 80.39 | 75.50 | 76.63 | 76.63 | -4.27% | 722,674 |
| Sep 30, 2026 | 81.77 | 83.99 | 78.55 | 80.05 | 80.05 | -1.91% | 748,249 |
| Sep 29, 2026 | 80.20 | 82.88 | 79.15 | 81.61 | 81.61 | -0.72% | 732,641 |
| Sep 28, 2026 | 87.29 | 87.59 | 78.86 | 82.20 | 82.20 | -5.41% | 1,508,268 |
| Sep 24, 2026 | 85.19 | 88.18 | 84.72 | 86.90 | 86.90 | 2.00% | 1,168,493 |
| Sep 23, 2026 | 85.50 | 87.00 | 84.70 | 85.20 | 85.20 | 0.06% | 541,740 |
| Sep 22, 2026 | 84.25 | 86.50 | 84.11 | 85.15 | 85.15 | 0.73% | 849,910 |
| Sep 21, 2026 | 85.56 | 87.56 | 84.23 | 84.53 | 84.53 | -1.35% | 700,353 |
| Sep 18, 2026 | 83.00 | 86.05 | 82.50 | 85.69 | 85.69 | 2.87% | 866,387 |
| Sep 17, 2026 | 81.87 | 84.17 | 81.05 | 83.30 | 83.30 | 1.71% | 575,600 |
| Sep 16, 2026 | 80.85 | 82.68 | 80.46 | 81.90 | 81.90 | 1.34% | 612,453 |
| Sep 15, 2026 | 82.01 | 83.49 | 80.30 | 80.82 | 80.82 | -2.63% | 663,253 |
| Sep 14, 2026 | 85.03 | 85.03 | 81.80 | 83.00 | 83.00 | -2.40% | 703,964 |
| Sep 11, 2026 | 85.00 | 86.00 | 83.70 | 85.04 | 85.04 | -0.65% | 686,740 |
| Sep 10, 2026 | 85.20 | 86.30 | 84.51 | 85.60 | 85.60 | -0.44% | 399,249 |
| Sep 9, 2026 | 85.87 | 86.65 | 85.00 | 85.98 | 85.98 | 0.69% | 436,332 |
| Sep 8, 2026 | 86.00 | 86.22 | 85.00 | 85.39 | 85.39 | -0.52% | 319,340 |
| Sep 7, 2026 | 85.00 | 86.43 | 84.27 | 85.84 | 85.84 | 1.10% | 495,620 |
| Sep 4, 2026 | 88.80 | 88.80 | 84.66 | 84.91 | 84.91 | -3.29% | 699,853 |
| Sep 3, 2026 | 87.80 | 90.36 | 87.59 | 87.80 | 87.80 | - | 750,867 |
| Sep 2, 2026 | 87.00 | 88.20 | 86.06 | 87.80 | 87.80 | 0.34% | 346,860 |
| Sep 1, 2026 | 87.70 | 89.20 | 87.06 | 87.50 | 87.50 | -0.21% | 338,684 |
| Aug 31, 2026 | 86.28 | 88.10 | 85.40 | 87.68 | 87.68 | 1.62% | 684,053 |
| Aug 28, 2026 | 86.18 | 87.50 | 86.00 | 86.28 | 86.28 | 0.13% | 700,159 |