Cytech Group Co., Ltd. (SHE:301557)
China · Delayed Price · Currency is CNY 74.51
-2.12 (-2.77%)
At close: Oct 9, 2026
Cytech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 84.39 | 86.78 | 84.30 | 86.17 | 86.17 | 1.75% | 748,480 |
| Aug 26, 2026 | 85.87 | 86.48 | 84.11 | 84.69 | 84.69 | -1.37% | 632,220 |
| Aug 25, 2026 | 86.81 | 87.36 | 84.82 | 85.87 | 85.87 | -1.09% | 1,046,248 |
| Aug 24, 2026 | 85.53 | 87.15 | 85.07 | 86.82 | 86.82 | 0.02% | 797,140 |
| Aug 21, 2026 | 86.10 | 88.00 | 84.50 | 86.80 | 86.80 | -0.18% | 1,240,548 |
| Aug 20, 2026 | 84.15 | 89.50 | 82.66 | 86.96 | 86.96 | 4.73% | 2,361,980 |
| Aug 19, 2026 | 83.80 | 84.50 | 82.70 | 83.03 | 83.03 | -1.91% | 733,360 |
| Aug 18, 2026 | 86.00 | 86.54 | 84.30 | 84.65 | 84.65 | -2.20% | 643,500 |
| Aug 17, 2026 | 81.98 | 87.58 | 80.92 | 86.55 | 86.55 | 5.39% | 1,314,414 |
| Aug 14, 2026 | 80.38 | 82.29 | 79.99 | 82.12 | 82.12 | 1.90% | 781,815 |
| Aug 13, 2026 | 82.48 | 83.00 | 80.10 | 80.59 | 80.59 | -1.08% | 716,110 |
| Aug 12, 2026 | 81.32 | 82.80 | 80.23 | 81.47 | 81.47 | 0.11% | 898,094 |
| Aug 11, 2026 | 82.20 | 82.75 | 79.89 | 81.38 | 81.38 | -1.63% | 689,514 |
| Aug 10, 2026 | 80.36 | 82.88 | 79.50 | 82.73 | 82.73 | 3.36% | 1,014,280 |
| Aug 7, 2026 | 77.58 | 80.49 | 76.52 | 80.04 | 80.04 | 3.09% | 850,951 |
| Aug 6, 2026 | 77.52 | 80.50 | 75.80 | 77.64 | 77.64 | - | 937,911 |
| Aug 5, 2026 | 76.53 | 78.17 | 75.61 | 77.64 | 77.64 | 1.49% | 911,460 |
| Aug 4, 2026 | 75.00 | 76.97 | 73.34 | 76.50 | 76.50 | 4.34% | 1,052,340 |
| Aug 3, 2026 | 67.90 | 74.00 | 66.80 | 73.32 | 73.32 | 8.35% | 1,555,408 |
| Jul 31, 2026 | 65.65 | 69.78 | 65.65 | 67.67 | 67.67 | 7.21% | 1,316,558 |
| Jul 30, 2026 | 69.99 | 70.35 | 63.00 | 63.12 | 63.12 | -9.83% | 930,980 |
| Jul 29, 2026 | 71.90 | 72.77 | 69.83 | 70.00 | 70.00 | -3.51% | 458,946 |
| Jul 28, 2026 | 76.00 | 76.00 | 70.02 | 72.55 | 72.55 | -5.57% | 679,636 |
| Jul 27, 2026 | 76.20 | 77.33 | 74.69 | 76.83 | 76.83 | 2.95% | 549,605 |
| Jul 24, 2026 | 73.20 | 75.50 | 72.62 | 74.63 | 74.63 | 0.03% | 367,433 |