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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2025	49.83	50.3	50.3	50.93	49.83	2.03M
January 15, 2025	50.3	49.94	49.94	50.3	49.58	1.45M
January 14, 2025	49	50.37	50.37	50.37	48.7	2.42M
January 13, 2025	48.41	48.68	48.68	48.86	48.24	1.79M
January 10, 2025	50.14	48.55	48.55	50.35	48.54	2.26M
January 09, 2025	51.16	50.24	50.24	51.51	50.09	2.18M
January 08, 2025	49.99	51.48	51.48	51.7	49.8	3.38M
January 07, 2025	50.23	50.02	50.02	50.23	48.99	2.37M
January 06, 2025	49.89	50.28	50.28	50.78	49.52	1.97M
January 03, 2025	50.62	49.83	49.83	51.34	49	2.73M
January 02, 2025	51.11	50.88	50.88	52.07	50.3	2.82M
December 31, 2024	52.5	51.04	51.04	52.87	51.03	2.3M
December 30, 2024	53.1	52.42	52.42	53.5	52.17	2.47M
December 27, 2024	53.54	53.24	53.24	53.76	53.02	2.41M
December 26, 2024	54	53.51	53.51	54.3	53.46	1.65M
December 25, 2024	54.68	54	54	54.83	53.44	1.97M
December 24, 2024	54.2	54.6	54.6	54.83	53.95	1.88M
December 23, 2024	55.35	54	54	55.78	53.86	2.45M
December 20, 2024	55	55.28	55.28	56.89	54.94	3.31M
December 19, 2024	55.6	54.94	54.94	55.6	54.25	2.95M
December 18, 2024	57.16	55.8	55.8	57.2	55.76	2.94M
December 17, 2024	57.47	56.87	56.87	57.51	56.15	3.28M
December 16, 2024	61.5	57.45	57.45	61.5	57.12	6.28M
December 13, 2024	62	60.66	60.66	62.49	60.22	9.63M
December 12, 2024	60.22	62.29	62.29	62.6	60.03	6.62M
December 11, 2024	59.98	60.56	60.56	61.4	59.38	4.33M
December 10, 2024	62.11	60.1	60.1	62.99	59.7	6.89M
December 09, 2024	59.14	58.32	58.32	59.59	58.05	2.44M
December 06, 2024	57.7	59.26	59.26	59.44	57.39	2.88M
December 05, 2024	57.88	57.7	57.7	58.14	57.29	1.77M
December 04, 2024	59.34	57.93	57.93	59.54	57.6	2.6M
December 03, 2024	60.41	59.45	59.45	60.68	59.25	2.72M
December 02, 2024	59.17	60.32	60.32	60.88	58.5	3.27M
November 29, 2024	57.79	59.16	59.16	59.49	57.55	2.74M
November 28, 2024	58.7	57.84	57.84	59.14	57.82	2.05M
November 27, 2024	57	58.69	58.69	58.84	56.66	2.35M
November 26, 2024	57.4	57.27	57.27	58	57.03	1.49M
November 25, 2024	57.5	57.4	57.4	58.13	57.02	2.22M
November 22, 2024	60.02	57.5	57.5	60.05	57.5	3.36M
November 21, 2024	60.71	60.1	60.1	61	59.58	2.84M
November 20, 2024	60	60.82	60.82	61.37	60	2.52M
November 19, 2024	60	60.69	60.69	60.7	58.74	2.73M
November 18, 2024	60.93	59.43	59.43	61.73	59.05	3.47M
November 15, 2024	62.69	60.8	60.8	63.18	60.78	3.57M
November 14, 2024	65	62.5	62.5	65	62.41	4.39M
November 13, 2024	66.35	65.25	65.25	67.67	64.13	5.85M
November 12, 2024	65.55	66.28	66.28	69.5	65.55	9.23M
November 11, 2024	63.33	65.51	65.51	65.56	62.93	7.22M
November 08, 2024	66.3	63.97	63.97	66.88	63.2	10.04M
November 07, 2024	60.97	65.62	65.62	65.79	60.12	12.07M
November 06, 2024	60.5	61	61	62.17	60.22	6.99M
November 05, 2024	59.41	60.25	60.25	60.57	58.61	6M
November 04, 2024	59.82	59.36	59.36	60.24	58.71	3.77M
November 01, 2024	60.58	60	60	61.86	59.4	4.54M
October 31, 2024	59.5	59.88	59.88	62.33	58.8	6.96M
October 30, 2024	59.09	60.7	60.7	61.77	58	6.75M
October 29, 2024	61.4	59.2	59.2	61.98	59.11	4.82M
October 28, 2024	60.69	61.18	61.18	61.58	59.72	4.97M
October 25, 2024	59.77	60.69	60.69	61.68	58.67	5.54M
October 24, 2024	60.7	59.66	59.66	61.47	59.63	3.99M

Bloomage BioTechnology Corporation Limited (688363.SS) SHH