UK markets closed

Shanghai Aladdin Biochemical Technology Co.,Ltd. (688179.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.67+0.13 (+1.36%)
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20249.549.859.469.679.671,789,925
27 Jun 20249.959.959.549.549.541,544,769
26 Jun 20249.549.919.549.919.911,561,318
25 Jun 20249.549.689.429.619.611,660,695
24 Jun 20249.9610.089.499.509.502,554,614
21 Jun 202410.1010.179.9110.0210.021,930,572
20 Jun 202410.1310.4710.1310.1410.143,515,870
19 Jun 202410.2410.3310.1210.2310.231,825,603
18 Jun 202410.1710.3310.1010.2910.291,883,780
17 Jun 202410.0910.1910.0110.1010.101,977,277
14 Jun 202410.4310.4610.0810.1310.133,182,575
13 Jun 202410.4110.6210.2010.5410.543,272,725
12 Jun 202410.2110.5110.1610.4310.433,426,586
11 Jun 20249.9710.279.7010.2010.202,638,464
07 Jun 20249.8110.139.769.989.983,052,098
06 Jun 202410.1910.319.599.729.724,322,949
05 Jun 202410.2410.4410.1210.1510.153,699,528
04 Jun 202410.7010.7810.1910.3010.305,484,849
03 Jun 202411.0611.1310.5610.7510.753,736,195
31 May 202411.2011.2511.0511.0911.091,785,397
30 May 202411.0811.3411.0011.1011.102,466,688
29 May 202410.8711.3610.8611.1911.193,203,016
28 May 202411.0311.1910.8110.9310.931,875,201
27 May 202410.8111.0310.6411.0211.022,326,402
24 May 202411.1011.1910.7510.7910.792,723,780
23 May 202411.4011.4610.9911.0411.042,802,841
22 May 202411.5211.5311.1111.4711.472,876,959
21 May 202411.6011.6611.3511.4111.411,942,116
21 May 20240.3 Dividend
21 May 20241.4:1 Stock split
20 May 202411.7611.9911.7611.7811.483,319,204
17 May 202411.8111.9111.6311.8211.522,621,731
16 May 202411.7112.2611.6911.8111.514,002,490
15 May 202411.8811.9111.6211.6911.393,241,340
14 May 202411.8912.2811.6312.0111.705,731,126
13 May 202411.8411.8711.4911.5511.265,009,898
10 May 202412.0912.2111.8011.8711.575,249,379
09 May 202412.2812.3011.9712.1611.855,455,854
08 May 202412.3612.8712.0812.1511.847,385,730
07 May 202412.1212.3811.9312.2511.945,350,972
06 May 202411.6112.4111.5412.1311.827,599,496
30 Apr 202411.5911.7111.2411.4511.165,068,600
29 Apr 202411.4411.8511.4411.7611.464,143,958
26 Apr 202411.3211.5011.2911.3911.103,950,216
25 Apr 202411.1411.4611.1311.3611.073,132,822
24 Apr 202410.9411.3410.8411.2610.983,315,550
23 Apr 202410.8711.0910.8011.0210.742,262,415
22 Apr 202410.9611.1810.8810.9710.692,567,664
19 Apr 202410.7611.2410.6311.0810.804,115,078
18 Apr 202410.7111.1910.6410.8410.564,849,406
17 Apr 202410.1611.0710.1610.7110.446,105,316
16 Apr 202410.5710.709.8610.009.754,346,126
15 Apr 202411.0911.1310.4310.7210.456,502,874
12 Apr 202410.8811.7010.8111.4311.146,263,549
11 Apr 202411.0411.2010.9310.9610.683,065,262
10 Apr 202411.5911.6111.0411.1610.884,505,580
09 Apr 202410.6411.7010.6411.4911.206,797,855
08 Apr 202411.3411.3410.7010.7110.444,903,124
03 Apr 202410.9411.4510.9211.2510.965,740,509
02 Apr 202410.9210.9910.7910.9410.663,889,239
01 Apr 202410.7410.9610.6210.9410.664,578,435
29 Mar 202410.5410.9610.5110.8310.554,523,264
28 Mar 20249.9910.349.9910.3410.082,833,399
27 Mar 202410.3510.4710.0910.099.842,553,752
26 Mar 202410.5410.5710.0710.3410.083,256,780
25 Mar 202410.9411.0510.4910.5410.273,600,772
22 Mar 202411.2511.3110.8910.9110.633,966,541
21 Mar 202411.3411.4310.9311.2610.976,050,496
20 Mar 202411.1811.4910.9011.3011.017,035,809
19 Mar 202411.3811.7511.0711.0910.8012,064,791
18 Mar 202410.4610.7010.2710.6910.425,143,495
15 Mar 202410.4610.7110.2010.4010.145,378,585
14 Mar 202411.0811.2310.3210.4810.216,985,487
13 Mar 202410.5310.5710.3210.4410.183,347,944
12 Mar 202410.3210.5510.1310.5310.264,778,508
11 Mar 20249.7410.319.7110.2610.004,891,307
08 Mar 20249.649.829.619.749.493,524,589
07 Mar 20249.899.999.619.649.393,314,343
06 Mar 202410.0410.089.729.889.633,011,139
05 Mar 202410.2410.249.819.929.674,291,793
04 Mar 202410.1610.5710.0110.2610.003,865,801
01 Mar 202410.1110.209.8510.209.944,378,189
29 Feb 20249.6610.019.599.969.715,173,527
28 Feb 202410.5710.969.649.669.417,202,539
27 Feb 202410.2410.5410.1410.5410.273,777,869
26 Feb 202410.0710.7810.0710.3510.096,446,608
23 Feb 20249.819.909.579.899.633,882,324
22 Feb 20249.519.689.369.689.434,147,623
21 Feb 20249.329.809.149.519.264,661,833
20 Feb 20249.329.519.219.379.133,942,526
19 Feb 20249.469.799.169.439.196,438,244
08 Feb 20248.329.518.249.309.066,638,818
07 Feb 20248.428.698.048.238.026,451,930
06 Feb 20247.828.537.218.368.156,760,741
05 Feb 20248.918.977.617.967.755,928,539
02 Feb 20249.479.748.518.848.626,857,425
01 Feb 20249.539.909.389.639.383,328,270
31 Jan 202410.1210.389.649.699.453,618,210
30 Jan 202410.5410.7110.2510.259.992,663,959
29 Jan 202411.1911.2310.6610.6610.392,567,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...