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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	48.42	49	49	49.86	48.23	4.27M
May 08, 2025	48.05	48.43	48.43	48.5	47.9	1.59M
May 07, 2025	48.95	48.19	48.19	49.4	47.87	2.87M
May 06, 2025	48.86	48.65	48.65	49.32	48.6	2.33M
April 30, 2025	48.42	48.84	48.84	49.35	48.41	1.92M
April 29, 2025	47.53	48.39	48.39	48.57	47.32	2.08M
April 28, 2025	47.73	47.51	47.51	49.31	47.16	2.2M
April 25, 2025	47.4	47.33	47.33	48.02	47.11	1.12M
April 24, 2025	47.4	47.33	47.33	48.02	47.11	1.12M
April 23, 2025	48.04	47.42	47.42	48.37	47.35	1.53M
April 22, 2025	48.02	48.04	48.04	48.46	47.55	1.47M
April 21, 2025	47.43	48.05	48.05	48.3	47.16	1.22M
April 18, 2025	47.79	47.55	47.55	47.83	47.11	873,126
April 17, 2025	48.2	47.77	47.77	48.3	47.65	1.37M
April 16, 2025	48.27	48.4	48.4	48.4	47.24	1.93M
April 15, 2025	47.59	48.29	48.29	49.3	47.04	3M
April 14, 2025	47.95	47.69	47.69	48.29	47.4	2.16M
April 11, 2025	48.8	48	48	48.9	47.8	2.74M
April 10, 2025	48.84	49.1	49.1	49.46	48.42	3.26M
April 09, 2025	45.59	48.4	48.4	48.78	44.88	4.72M
April 08, 2025	44.09	46.08	46.08	46.1	44.09	4.2M
April 07, 2025	47.28	43.81	43.81	48.6	42.51	5.7M
April 03, 2025	49.25	49.77	49.77	50.18	49.25	1.68M
April 02, 2025	49.45	49.63	49.63	49.9	49.06	1.52M
April 01, 2025	48.75	49.62	49.62	50.3	48.45	2.67M
March 31, 2025	49	48.36	48.36	49.51	48.15	2.98M
March 28, 2025	50.28	49.6	49.6	50.83	49.51	2.48M
March 27, 2025	50.8	50.45	50.45	50.81	49.81	2.24M
March 26, 2025	51.9	50.86	50.86	51.9	50.81	2.28M
March 25, 2025	51.67	51.97	51.97	52.14	51.08	2.89M
March 24, 2025	50.17	51.69	51.69	51.75	49.8	4.83M
March 21, 2025	50.4	50.18	50.18	50.86	49.8	2.73M
March 20, 2025	50.8	50.7	50.7	51.11	50.5	2.13M
March 19, 2025	50.85	50.76	50.76	50.92	50.38	2.52M
March 18, 2025	51.5	51	51	51.8	50.85	3.38M
March 17, 2025	52.01	51.5	51.5	52.77	51.3	4.71M
March 14, 2025	50.93	51.72	51.72	51.92	50.41	6.56M
March 13, 2025	49.8	51.01	51.01	52.52	49.64	7.56M
March 12, 2025	50.43	49.84	49.84	50.64	49.62	4.66M
March 11, 2025	48.49	50.37	50.37	51.23	48.2	9.4M
March 10, 2025	48.13	48.75	48.75	48.85	48	2.52M
March 07, 2025	48.95	48.12	48.12	48.95	47.93	3.14M
March 06, 2025	48.06	49.12	49.12	49.25	47.86	3.94M
March 05, 2025	49	48.04	48.04	49.15	47.75	3.67M
March 04, 2025	49.76	49.16	49.16	49.79	48.68	3.93M
March 03, 2025	48.51	49.49	49.49	50.47	48.4	3.93M
February 28, 2025	50.5	48.51	48.51	51.07	48.51	7.4M
February 27, 2025	50.43	50.9	50.9	50.93	49.83	5.21M
February 26, 2025	49	49.97	49.97	49.98	48.8	3.78M
February 25, 2025	49.17	49.1	49.1	49.79	48.8	3.28M
February 24, 2025	50.16	49.58	49.58	50.38	49.31	3.28M
February 21, 2025	49.76	50.16	50.16	50.89	49.1	3.96M
February 20, 2025	49.2	49.84	49.84	50.59	48.74	3.41M
February 19, 2025	48.65	49.18	49.18	49.2	48.25	2.36M
February 18, 2025	50	48.66	48.66	50.19	48.5	3.04M
February 17, 2025	50.59	50.2	50.2	51.46	49.92	3.79M
February 14, 2025	49.88	50.56	50.56	50.9	49.76	3.38M
February 13, 2025	49.01	50.05	50.05	50.7	48.8	4.46M
February 12, 2025	48.35	49	49	49.1	48.34	2.24M
February 11, 2025	50.01	48.92	48.92	50.21	48.75	2.54M

Bloomage BioTechnology Corporation Limited (688363.SS) SHH