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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.94	47.25	47.25	48.18	47.04	3.45M
February 12, 2026	48.5	47.93	47.93	48.6	47.83	4.11M
February 11, 2026	48.71	48.71	48.71	49.58	48.6	3.61M
February 10, 2026	50.1	48.9	48.9	50.6	48.81	7.08M
February 09, 2026	50	50.6	50.6	51	49.78	6.77M
February 06, 2026	50	50.2	50.2	50.85	49.3	8.87M
February 05, 2026	49.19	50.98	50.98	52.68	48.99	13.76M
February 04, 2026	48.46	48.8	48.8	48.98	47.75	5.81M
February 03, 2026	47.51	48.81	48.81	49.25	47.3	9.68M
February 02, 2026	45.83	47.18	47.18	48.92	45.67	11.82M
January 30, 2026	46.61	44.83	44.83	46.61	44.83	4.64M
January 29, 2026	45.49	46.31	46.31	46.69	45.08	4.59M
January 28, 2026	46.5	45.64	45.64	46.5	45.6	2.88M
January 27, 2026	47.1	46.43	46.43	47.1	45.51	4.97M
January 26, 2026	46.69	47.18	47.18	47.58	45.93	6.27M
January 23, 2026	45.61	46.7	46.7	46.7	45.6	4.26M
January 22, 2026	45.9	45.54	45.54	46.19	45.45	2.88M
January 21, 2026	45.54	45.89	45.89	46.1	45.42	2.88M
January 20, 2026	46.16	45.82	45.82	46.38	45.55	3.5M
January 19, 2026	46.12	46.2	46.2	46.65	46.05	2.96M
January 16, 2026	47.49	46.31	46.31	47.77	46.2	5.16M
January 15, 2026	47.44	47.37	47.37	48.1	47.08	4.43M
January 14, 2026	47.35	47.45	47.45	48.56	46.69	8.61M
January 13, 2026	46.31	47.34	47.34	48.35	45.9	11.58M
January 12, 2026	46.18	46.3	46.3	46.37	45.8	5.93M
January 09, 2026	45.34	46.23	46.23	46.23	45.25	6.13M
January 08, 2026	44.51	45.11	45.11	45.71	44.45	5.41M
January 07, 2026	44.93	44.61	44.61	45.02	44.54	3.51M
January 06, 2026	44.88	44.91	44.91	44.97	44.47	5.16M
January 05, 2026	43.93	44.76	44.76	44.86	43.93	4.79M
December 31, 2025	43.69	43.68	43.68	44.48	43.66	2.25M
December 30, 2025	43.8	43.69	43.69	44.26	43.55	2.65M
December 29, 2025	43.82	43.62	43.62	44.14	43.58	2.17M
December 26, 2025	43.82	43.84	43.84	44.18	43.68	2.06M
December 25, 2025	43.8	43.93	43.93	43.97	43.55	2.33M
December 24, 2025	43.38	43.77	43.77	44.09	43.35	2.36M
December 23, 2025	44.11	43.48	43.48	44.17	43.37	2.47M
December 22, 2025	44.31	44.05	44.05	44.34	43.9	2.75M
December 19, 2025	43.86	44.18	44.18	44.43	43.72	3.23M
December 18, 2025	43.6	43.62	43.62	43.92	43.51	2.31M
December 17, 2025	43.09	43.75	43.75	43.86	42.85	3.76M
December 16, 2025	43.32	43.29	43.29	44.32	43.04	3.98M
December 15, 2025	45.47	43.32	43.32	45.52	43.27	7.28M
December 12, 2025	45.85	45.2	45.2	45.85	44.86	9.24M
December 11, 2025	45.49	45.87	45.87	46.3	45	4.84M
December 10, 2025	45.24	45.54	45.54	45.59	44.44	4.32M
December 09, 2025	45.95	45.23	45.23	46.34	45.1	2.41M
December 08, 2025	45.93	45.9	45.9	46.15	45.8	2M
December 05, 2025	45.57	45.84	45.84	45.88	45	2.36M
December 04, 2025	46.22	45.57	45.57	46.4	45.25	2.97M
December 03, 2025	46.88	46.2	46.2	46.88	46.2	1.81M
December 02, 2025	47	46.57	46.57	47.01	46.36	2.06M
December 01, 2025	46.92	46.99	46.99	47.27	46.66	2.63M
November 28, 2025	47.69	46.99	46.99	47.89	46.75	3.41M
November 27, 2025	48.13	47.75	47.75	48.4	47.51	2.36M
November 26, 2025	49.49	48.3	48.3	49.76	48.19	2.94M
November 25, 2025	49.99	49.65	49.65	50.05	49.4	1.68M
November 24, 2025	48.95	49.78	49.78	50.31	48.9	1.87M
November 21, 2025	49.71	48.87	48.87	50.27	48.68	2.57M
November 20, 2025	50.42	49.77	49.77	50.75	49.7	2.02M

Bloomage BioTechnology Corporation Limited (688363.SS) SHH