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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	50.35	50.42	50.42	50.68	50.11	1.02M
July 04, 2025	51.19	50.35	50.35	51.19	50.33	2.03M
July 03, 2025	50.77	51.04	51.04	51.43	50.65	1.43M
July 02, 2025	51.72	50.83	50.83	51.72	50.81	2.05M
July 01, 2025	51.4	51.72	51.72	51.88	51.16	2.24M
June 30, 2025	51.1	51.35	51.35	51.44	50.7	1.96M
June 27, 2025	51.02	51.11	51.11	51.55	51	1.69M
June 26, 2025	51.9	51.12	51.12	51.9	51.07	2.2M
June 25, 2025	51.71	51.9	51.9	51.98	51.01	2.31M
June 24, 2025	50.8	51.65	51.65	51.65	50.76	1.99M
June 23, 2025	50.5	50.67	50.67	50.8	49.98	1.72M
June 20, 2025	50.11	50.94	50.94	50.94	50.11	1.52M
June 19, 2025	50.8	50.38	50.38	51	50.02	1.85M
June 18, 2025	52.23	50.85	50.85	52.25	50.82	2.21M
June 17, 2025	52.58	52.22	52.22	53.1	51.9	2.73M
June 16, 2025	51.46	52.7	52.7	52.9	51.15	4.56M

Bloomage BioTechnology Corporation Limited (688363.SS) SHH