Bloomage BioTechnology Corporation Limited (688363.SS) SHH

41.71

+1.12(+2.76%)

Updated at March 27 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	40.2	41.71	41.71	41.74	40.1	2.61M
March 26, 2026	41.3	40.59	40.59	41.66	40.42	2.32M
March 25, 2026	41.17	41.32	41.32	41.65	41.1	1.83M
March 24, 2026	41.26	41.19	41.19	41.26	40.3	2.19M
March 23, 2026	42.48	40.5	40.5	42.48	40.36	4.48M
March 20, 2026	43.95	43	43	44.37	43	2.97M
March 19, 2026	44.4	43.96	43.96	44.6	43.92	1.93M
March 18, 2026	44.72	44.72	44.72	44.99	44.12	2.17M
March 17, 2026	45.3	44.72	44.72	45.77	44.72	2.49M
March 16, 2026	45	45.51	45.51	45.51	44.81	2.28M
March 13, 2026	45	45.1	45.1	45.38	44.7	2.31M
March 12, 2026	45.18	44.85	44.85	45.26	44.8	2.12M
March 11, 2026	45.08	45.28	45.28	45.69	44.99	2.63M
March 10, 2026	44.85	45.11	45.11	45.45	44.85	1.31M
March 09, 2026	44.83	44.77	44.77	45	44.14	2.54M
March 06, 2026	43.75	45.15	45.15	45.16	43.75	2.94M
March 05, 2026	44.6	43.98	43.98	44.7	43.89	2.7M
March 04, 2026	44.3	44.09	44.09	44.94	43.95	2.27M
March 03, 2026	45.77	44.46	44.46	46.16	44.32	4.43M
March 02, 2026	46.5	45.77	45.77	46.97	45.48	4.66M
February 27, 2026	47.24	47.36	47.36	47.46	47.05	2.3M
February 26, 2026	48.35	47.29	47.29	48.36	47.22	4.07M
February 25, 2026	48.23	48.36	48.36	48.82	48.02	4.01M
February 24, 2026	47.66	47.95	47.95	48.24	47.19	4.09M
February 13, 2026	47.94	47.25	0	48.18	47.04	3.45M
February 12, 2026	48.5	47.93	0	48.6	47.83	4.11M
February 11, 2026	48.71	48.71	0	49.58	48.6	3.61M
February 10, 2026	50.1	48.9	0	50.6	48.81	7.08M
February 09, 2026	50	50.6	0	51	49.78	6.77M
February 06, 2026	50	50.2	0	50.85	49.3	8.87M
February 05, 2026	49.19	50.98	0	52.68	48.99	13.76M
February 04, 2026	48.46	48.8	0	48.98	47.75	5.81M
February 03, 2026	47.51	48.81	0	49.25	47.3	9.68M
February 02, 2026	45.83	47.18	0	48.92	45.67	11.82M
January 30, 2026	46.61	44.83	0	46.61	44.83	4.64M
January 29, 2026	45.49	46.31	0	46.69	45.08	4.59M
January 28, 2026	46.5	45.64	0	46.5	45.6	2.88M
January 27, 2026	47.1	46.43	0	47.1	45.51	4.97M
January 26, 2026	46.69	47.18	0	47.58	45.93	6.27M
January 23, 2026	45.61	46.7	0	46.7	45.6	4.26M
January 22, 2026	45.9	45.54	0	46.19	45.45	2.88M
January 21, 2026	45.54	45.89	0	46.1	45.42	2.88M
January 20, 2026	46.16	45.82	0	46.38	45.55	3.5M
January 19, 2026	46.12	46.2	0	46.65	46.05	3.12M
January 16, 2026	47.49	46.31	0	47.77	46.2	5.16M
January 15, 2026	47.44	47.37	0	48.1	47.08	4.43M
January 14, 2026	47.35	47.45	0	48.56	46.69	8.61M
January 13, 2026	46.31	47.34	0	48.35	45.9	11.58M
January 12, 2026	46.18	46.3	0	46.37	45.8	5.93M
January 09, 2026	45.34	46.23	0	46.23	45.25	6.13M
January 08, 2026	44.51	45.11	0	45.71	44.45	5.41M
January 07, 2026	44.93	44.61	0	45.02	44.54	3.51M
January 06, 2026	44.88	44.91	0	44.97	44.47	5.16M
January 05, 2026	43.93	44.76	0	44.86	43.93	4.79M
December 31, 2025	43.69	43.68	0	44.48	43.66	2.25M
December 30, 2025	43.8	43.69	0	44.26	43.55	2.65M
December 29, 2025	43.82	43.66	0	44.14	43.58	2.28M
December 26, 2025	43.82	43.84	0	44.18	43.68	2.06M
December 25, 2025	43.8	43.93	0	43.97	43.55	2.33M
December 24, 2025	43.38	43.77	0	44.09	43.35	2.36M