Bloomage BioTechnology Corporation Limited - 688363.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	54.55	55.02	55.02	55.08	53.79	2.61M
September 26, 2025	54.85	54.55	54.55	55.49	54	2.85M
September 25, 2025	55	55.1	55.1	55.44	54.62	2.27M
September 24, 2025	53.66	55.13	55.13	55.43	53.64	3.62M
September 23, 2025	55.46	53.79	53.79	55.53	53.41	4.54M
September 22, 2025	56.61	55.45	55.45	56.66	55.17	3.54M
September 19, 2025	56.15	56.56	56.56	56.8	55.9	4.03M
September 18, 2025	57.9	56.31	56.31	58.16	55.5	5.78M
September 17, 2025	58.5	57.98	57.98	58.8	57.57	3.99M
September 16, 2025	59.77	58.43	58.43	60	58.07	4.82M
September 15, 2025	58.88	59.9	59.9	60.77	58.79	5.6M
September 12, 2025	59.58	59.11	59.11	59.75	58.66	4.61M
September 11, 2025	58.8	59.51	59.51	59.51	57.66	4.75M
September 10, 2025	60.12	59	59	60.13	58.78	4.36M
September 09, 2025	59.75	59.97	59.97	60.38	58.7	6.26M
September 08, 2025	57.05	60	60	61.85	56.98	10.54M
September 05, 2025	55.39	57.14	57.14	57.2	54.62	4.75M
September 04, 2025	55.67	55.35	55.35	56.28	54.26	4.67M
September 03, 2025	56.95	55.72	55.72	57.6	55.48	4.19M
September 02, 2025	58.76	56.95	56.95	59.14	56.75	5.37M
September 01, 2025	57.4	58.9	58.9	59.62	56.78	8.22M
August 29, 2025	57.78	57.2	57.2	58.42	56.76	6.42M
August 28, 2025	56.9	57.78	57.78	58.7	55.8	8.21M
August 27, 2025	58.35	56.87	56.87	59.59	56.87	9.94M
August 26, 2025	57.36	58.18	58.18	58.6	57.21	7.21M
August 25, 2025	56.88	57.32	57.32	58.27	56.36	6.97M
August 22, 2025	56.91	56.78	56.78	56.91	55.98	6.75M
August 21, 2025	55.55	56.9	56.9	58.5	55.25	11.97M
August 20, 2025	53.59	55.17	55.17	55.39	53.31	6.35M
August 19, 2025	53.85	53.81	53.81	54.24	53.53	3.32M
August 18, 2025	53.38	53.84	53.84	54.35	53.31	4.93M
August 15, 2025	52.33	53.3	53.3	53.32	52.26	3.3M
August 14, 2025	53.6	52.5	52.5	53.8	52.42	4.12M
August 13, 2025	53.68	53.6	53.6	53.88	53	4.09M
August 12, 2025	54.6	53.65	53.65	54.98	53.41	6.33M
August 11, 2025	52.59	53.31	53.31	53.45	52.23	3.81M
August 08, 2025	53.5	52.55	52.55	53.81	52.37	5.06M
August 07, 2025	51.9	52.18	52.18	52.99	51.73	3.6M
August 06, 2025	51.96	51.85	51.85	51.96	51.35	2.14M
August 05, 2025	51.71	51.59	51.59	51.84	51.2	2.48M
August 04, 2025	51.66	51.35	51.35	51.85	50.9	2.85M
August 01, 2025	52.09	51.95	51.95	52.58	51.53	3.01M
July 31, 2025	53	51.82	51.82	53	51.61	3.93M
July 30, 2025	52.72	52.9	52.9	53.67	52.11	4.91M
July 29, 2025	52.55	52.86	52.86	53.19	51.72	4.69M
July 28, 2025	52.6	52.49	52.49	53.27	51.86	7.31M
July 25, 2025	54.1	53.83	53.83	54.79	53.55	5.32M
July 24, 2025	51.61	54.78	54.78	54.78	51.61	9.75M
July 23, 2025	52.1	51.85	51.85	52.5	51.68	3.82M
July 22, 2025	51.16	51.89	51.89	52.63	51.1	5.41M
July 21, 2025	51.55	51.17	51.17	51.55	50.88	2.54M
July 18, 2025	51.79	51.32	51.32	51.79	50.99	3.04M
July 17, 2025	51.59	51.53	51.53	51.76	51.14	2.25M
July 16, 2025	50.45	51.29	51.29	51.65	50.31	2.46M
July 15, 2025	51.03	50.31	50.31	51.58	50.21	2.45M
July 14, 2025	51.4	51.17	51.17	51.48	50.73	1.8M
July 11, 2025	51.75	51.41	51.41	51.85	51.16	2.58M
July 10, 2025	51.35	51.52	51.52	51.76	51.07	2.1M
July 09, 2025	51.3	51.3	51.3	51.69	51.02	1.88M
July 08, 2025	50.55	51.39	51.39	51.67	50.46	2.59M

Bloomage BioTechnology Corporation Limited (688363.SS) SHH