Australia markets close in 4 hours 2 minutes

Beijing Scitop Bio-tech Co., Ltd. (300858.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.68-0.02 (-0.13%)
As of 09:55AM CST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 202415.6915.7315.3415.6815.68367,940
03 June 202415.6716.1015.5115.7015.702,215,504
31 May 202415.6915.7015.5115.6415.64952,795
30 May 202415.7015.8315.4015.5315.531,096,889
29 May 202415.6816.0215.5215.7315.732,257,110
28 May 202415.7616.0515.6115.6915.691,712,126
27 May 202416.0416.0415.6915.8915.892,064,072
24 May 202416.3716.3715.8015.8015.801,325,076
23 May 202416.8516.8516.0016.0916.093,162,842
22 May 202417.0017.1716.7316.8116.812,246,469
21 May 202417.5017.6016.7716.9216.923,897,890
20 May 202417.4218.1517.1217.6917.694,013,610
17 May 202417.0517.3517.0017.1317.131,097,800
16 May 202417.0417.2716.9217.2217.221,502,790
15 May 202416.9617.3816.8117.1217.121,913,700
14 May 202416.5117.1016.5116.9816.981,847,433
13 May 202416.6817.2016.3516.5916.592,695,347
10 May 202417.0517.4816.8016.9516.953,280,845
09 May 202417.1817.5016.9417.2017.202,671,230
08 May 202417.0017.4016.8217.1817.182,268,900
07 May 202417.1517.3316.8017.1917.192,664,330
06 May 202416.8917.3516.7117.2417.244,037,840
30 Apr 202416.5117.1316.2416.8816.883,681,710
29 Apr 202415.7016.5215.6016.3616.362,815,094
26 Apr 202415.3515.8015.3215.5515.551,956,950
25 Apr 202414.9215.9414.8515.4315.434,005,810
24 Apr 202414.7415.1014.5615.1015.102,377,360
23 Apr 202414.6214.7814.4214.5914.592,197,010
22 Apr 202414.2714.8913.9214.6914.693,971,100
19 Apr 202414.2314.5014.0214.2714.274,368,307
18 Apr 202415.0015.0813.8114.5514.558,503,330
17 Apr 202415.6015.9614.8915.3815.386,637,695
16 Apr 202416.9717.0615.2515.3815.384,568,520
15 Apr 202417.2017.6916.8216.9716.971,658,420
12 Apr 202417.6517.8717.4517.4917.491,125,170
11 Apr 202417.5518.0817.5517.7317.731,171,421
10 Apr 202417.9718.0417.6417.7617.761,196,920
09 Apr 202417.8618.0917.6118.0618.061,565,230
08 Apr 202418.3018.9917.8217.8717.873,229,299
03 Apr 202418.4018.6918.0718.4018.402,007,650
02 Apr 202418.1818.4718.0218.3018.302,495,110
01 Apr 202417.6418.4217.5918.1818.182,763,050
29 Mar 202417.6617.8817.3917.7017.701,309,940
28 Mar 202417.5018.1416.8017.7917.794,663,470
27 Mar 202418.8519.6517.9318.2618.265,583,812
26 Mar 202417.7619.6017.7618.9418.946,218,844
25 Mar 202418.1118.3717.5717.9217.923,341,050
22 Mar 202418.6119.1018.1818.3518.354,600,182
21 Mar 202417.8118.1617.6618.1618.162,589,243
20 Mar 202418.0218.1417.7117.8217.823,150,059
19 Mar 202416.9619.8816.8118.2018.206,226,585
18 Mar 202416.9016.9916.7516.8916.891,534,478
15 Mar 202416.8717.0816.7416.9016.90955,128
14 Mar 202416.9317.0716.6916.8716.871,194,778
13 Mar 202416.9517.0216.7316.9216.92985,060
12 Mar 202416.9917.1116.8416.9516.951,111,832
11 Mar 202416.4817.1716.3716.9416.941,720,171
08 Mar 202416.3716.5016.2216.4916.491,014,850
07 Mar 202416.4516.5616.2916.4816.48983,390
06 Mar 202416.4216.4616.1316.4516.451,348,842
05 Mar 202416.7316.7316.2916.5016.501,820,483
04 Mar 202416.8316.9816.5816.7316.731,403,410
01 Mar 202416.9017.0416.7216.8516.851,161,480
29 Feb 202416.7016.9316.4116.8816.881,608,190
28 Feb 202417.1917.7316.6216.7116.712,638,600
27 Feb 202416.8717.2716.7217.2617.262,361,464
26 Feb 202416.9217.1816.6416.9716.971,976,017
23 Feb 202416.7016.9916.6016.9216.921,709,348
22 Feb 202416.4516.8016.4116.7716.771,727,245
21 Feb 202416.6516.9316.4016.6816.682,452,533
20 Feb 202416.7016.7816.3316.6416.64893,297
19 Feb 202416.9917.2516.3816.7716.771,839,760
08 Feb 202416.1517.1015.7616.9016.902,031,669
07 Feb 202415.9916.3615.6616.1316.131,355,119
06 Feb 202415.8316.6815.4816.1816.182,077,350
05 Feb 202416.3816.3815.4316.0516.052,310,553
02 Feb 202416.5516.8015.8316.3816.381,434,183
01 Feb 202416.7216.7216.0416.5316.531,071,714
31 Jan 202416.6016.7016.1116.6416.641,200,424
30 Jan 202417.0717.2016.3016.6716.671,085,116
29 Jan 202417.4517.5816.8917.1417.14878,331
26 Jan 202417.3317.6317.1317.3817.381,617,079
25 Jan 202416.8517.4216.8517.3117.311,367,350
24 Jan 202417.1217.2816.5017.1517.151,738,615
23 Jan 202416.8017.4816.3317.1217.121,871,799
22 Jan 202417.4017.4216.1817.1017.103,134,451
19 Jan 202417.5417.8017.3217.4217.421,037,124
18 Jan 202417.4117.7416.8217.6517.652,716,090
17 Jan 202418.1718.1917.5217.5317.53947,130
16 Jan 202418.6718.6717.7618.1818.181,931,502
15 Jan 202419.1319.1318.4618.5218.52884,180
12 Jan 202418.9019.1018.6618.7818.78736,950
11 Jan 202418.6418.8318.4518.7418.74524,000
10 Jan 202418.6818.6818.1818.4818.48673,294
09 Jan 202417.9818.8517.9818.6818.681,513,864
08 Jan 202418.0718.3817.9318.0018.00742,434
05 Jan 202418.7519.0118.1318.3018.301,224,404
04 Jan 202419.1519.1518.7218.7618.76853,170
03 Jan 202419.3319.5319.0219.0419.04854,800
02 Jan 202419.4819.5519.2119.3619.36806,208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...