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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	50.66	50.55	50.55	51.04	50.28	1.61M
November 18, 2025	51.21	50.4	50.4	51.39	50.32	2.04M
November 17, 2025	51.79	51.23	51.23	51.88	51.2	1.46M
November 14, 2025	51.7	51.77	51.77	52.17	51.49	1.63M
November 13, 2025	51.8	51.77	51.77	51.85	51.29	1.93M
November 12, 2025	51.71	51.5	51.5	51.87	51.39	1.98M
November 11, 2025	51.35	51.48	51.48	51.9	50.83	2.28M
November 10, 2025	49.86	51.46	51.46	51.76	49.86	4.05M
November 07, 2025	49.72	49.78	49.78	50.14	49.7	1.73M
November 06, 2025	50	49.8	49.8	50.23	49.69	2.27M
November 05, 2025	50.98	50.06	50.06	50.98	50.02	4.27M
November 04, 2025	52.83	52.05	52.05	53.09	51.77	2.92M
November 03, 2025	54	53.12	53.12	54.3	52.61	2.94M
October 31, 2025	53.5	53.99	53.99	54.48	53.5	3.56M
October 30, 2025	54.05	53.55	53.55	54.88	53.27	3.09M
October 29, 2025	52.88	53.93	53.93	55.15	52.72	3.89M
October 28, 2025	53.42	52.72	52.72	53.42	52.68	1.8M
October 27, 2025	53.1	53.27	53.27	53.59	53.01	2.06M
October 24, 2025	53.24	52.96	52.96	53.5	52.81	2.13M
October 23, 2025	53.73	53.18	53.18	54.33	52.55	2.06M
October 22, 2025	53.15	53.7	53.7	54.29	53.15	2.05M
October 21, 2025	53.1	53.46	53.46	53.5	52.71	2.1M
October 20, 2025	53.51	53	53	53.79	52.53	2.72M
October 17, 2025	54.5	53.23	53.23	55.17	53.18	2.68M
October 16, 2025	54.77	54.49	54.49	56.03	54.49	2.67M
October 15, 2025	54.02	54.72	54.72	54.98	53.88	2.36M
October 14, 2025	54.89	54.02	54.02	55.26	54	3.31M
October 13, 2025	54.85	54.65	54.65	55.39	54.24	3.21M
October 10, 2025	56.21	55.78	55.78	56.76	55.69	3.85M
October 09, 2025	55.66	56.21	56.21	56.33	54.87	4.01M
September 30, 2025	55.02	55.42	55.42	55.58	54.75	2.98M
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

Bloomage BioTechnology Corporation Limited (688363.SS) SHH