Australia markets closed

Hubei Biocause Pharmaceutical Co., Ltd. (000627.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.0800+0.0400 (+1.96%)
At close: 03:04PM CST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 20242.15002.09002.04002.08002.080039,856,418
03 June 20242.16002.16001.99002.04002.040071,313,516
31 May 20242.15002.19002.15002.16002.160021,303,200
30 May 20242.20002.21002.13002.15002.150034,669,574
29 May 20242.23002.25002.19002.21002.210025,668,801
28 May 20242.27002.27002.21002.23002.230024,156,865
27 May 20242.29002.32002.22002.27002.270031,571,306
24 May 20242.34002.35002.28002.29002.290024,541,400
23 May 20242.42002.43002.34002.35002.350026,620,623
22 May 20242.39002.45002.38002.43002.430029,786,000
21 May 20242.42002.44002.38002.40002.400028,318,800
20 May 20242.45002.49002.41002.43002.430037,157,927
17 May 20242.37002.46002.35002.46002.460041,456,949
16 May 20242.33002.41002.32002.37002.370032,826,485
15 May 20242.31002.39002.28002.32002.320035,692,146
14 May 20242.28002.31002.26002.30002.300025,688,501
13 May 20242.30002.30002.24002.27002.270027,319,200
10 May 20242.32002.35002.28002.31002.310033,642,696
09 May 20242.30002.34002.29002.31002.310025,200,224
08 May 20242.36002.37002.28002.29002.290035,042,100
07 May 20242.39002.40002.34002.38002.380031,546,712
06 May 20242.42002.48002.38002.40002.400039,576,001
30 Apr 20242.46002.47002.36002.38002.380036,809,700
29 Apr 20242.36002.52002.35002.48002.480053,901,412
26 Apr 20242.25002.37002.22002.35002.350048,942,091
25 Apr 20242.22002.27002.20002.24002.240023,316,376
24 Apr 20242.21002.24002.19002.23002.230020,403,300
23 Apr 20242.26002.27002.19002.20002.200027,079,905
22 Apr 20242.29002.32002.25002.25002.250020,910,721
19 Apr 20242.32002.37002.28002.29002.290023,503,129
18 Apr 20242.27002.37002.26002.33002.330035,893,302
17 Apr 20242.24002.30002.23002.29002.290030,675,544
16 Apr 20242.33002.36002.22002.22002.220042,947,801
15 Apr 20242.32002.41002.28002.37002.370036,308,918
12 Apr 20242.40002.42002.34002.34002.340019,655,300
11 Apr 20242.40002.45002.39002.41002.410019,502,527
10 Apr 20242.47002.47002.38002.41002.410026,196,501
09 Apr 20242.45002.49002.45002.47002.470014,564,406
08 Apr 20242.48002.52002.45002.46002.460023,048,924
03 Apr 20242.53002.56002.49002.51002.510021,019,727
02 Apr 20242.55002.59002.52002.54002.540026,520,202
01 Apr 20242.48002.59002.48002.57002.570030,624,725
29 Mar 20242.44002.49002.43002.47002.47009,001,000
28 Mar 20242.43002.47002.41002.45002.450015,663,488
27 Mar 20242.50002.50002.42002.42002.420018,919,400
26 Mar 20242.49002.50002.45002.48002.480019,505,420
25 Mar 20242.54002.55002.49002.49002.490019,194,325
22 Mar 20242.62002.62002.53002.55002.550027,284,600
21 Mar 20242.60002.64002.60002.62002.620022,740,538
20 Mar 20242.60002.61002.58002.60002.600022,028,376
19 Mar 20242.65002.65002.60002.60002.600022,357,700
18 Mar 20242.61002.65002.60002.65002.650018,979,520
15 Mar 20242.59002.61002.56002.61002.610017,314,600
14 Mar 20242.61002.63002.57002.59002.590016,243,056
13 Mar 20242.67002.68002.58002.60002.600026,902,368
12 Mar 20242.63002.68002.62002.67002.670025,679,663
11 Mar 20242.57002.63002.57002.63002.630022,583,255
08 Mar 20242.59002.61002.55002.57002.570018,041,500
07 Mar 20242.61002.66002.58002.58002.580023,967,100
06 Mar 20242.62002.65002.59002.60002.600020,801,200
05 Mar 20242.67002.67002.61002.63002.630026,650,845
04 Mar 20242.72002.73002.65002.67002.670030,193,400
01 Mar 20242.72002.74002.68002.74002.740032,531,400
29 Feb 20242.65002.72002.64002.72002.720032,667,930
28 Feb 20242.73002.82002.65002.65002.650052,378,750
27 Feb 20242.66002.71002.64002.71002.710035,337,829
26 Feb 20242.69002.72002.65002.66002.660035,932,850
23 Feb 20242.69002.71002.66002.71002.710042,027,636
22 Feb 20242.64002.70002.62002.68002.680037,812,950
21 Feb 20242.58002.75002.55002.68002.680059,788,100
20 Feb 20242.58002.62002.54002.60002.600032,098,574
19 Feb 20242.63002.66002.56002.59002.590044,777,249
08 Feb 20242.51002.75002.51002.63002.630067,147,920
07 Feb 20242.37002.54002.36002.52002.520060,450,601
06 Feb 20242.11002.43002.11002.39002.390057,598,776
05 Feb 20242.45002.45002.23002.23002.230058,039,528
02 Feb 20242.60002.62002.40002.48002.480046,269,687
01 Feb 20242.61002.67002.58002.59002.590037,127,392
31 Jan 20242.69002.80002.63002.64002.640041,431,746
30 Jan 20242.74002.79002.68002.70002.700041,019,462
29 Jan 20242.88002.91002.76002.77002.770068,137,744
26 Jan 20242.99003.08002.87002.91002.910089,808,673
25 Jan 20242.67002.82002.66002.80002.800050,837,700
24 Jan 20242.60002.74002.54002.71002.710051,151,554
23 Jan 20242.56002.62002.50002.59002.590032,737,900
22 Jan 20242.68002.72002.54002.57002.570031,331,062
19 Jan 20242.66002.71002.63002.68002.680024,028,500
18 Jan 20242.67002.68002.58002.67002.670034,596,100
17 Jan 20242.74002.76002.68002.68002.680022,826,235
16 Jan 20242.75002.79002.70002.76002.760024,121,431
15 Jan 20242.75002.78002.72002.74002.740014,813,101
12 Jan 20242.76002.79002.74002.74002.740012,243,041
11 Jan 20242.72002.80002.72002.77002.770015,305,700
10 Jan 20242.75002.77002.72002.73002.730013,886,728
09 Jan 20242.77002.79002.74002.77002.770012,954,166
08 Jan 20242.82002.83002.76002.77002.770018,233,264
05 Jan 20242.84002.88002.81002.83002.830020,987,006
04 Jan 20242.84002.87002.81002.83002.830014,956,500
03 Jan 20242.80002.86002.80002.84002.840017,133,750
02 Jan 20242.85002.85002.81002.81002.810017,504,701
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...