Getein Biotech, Inc (603387.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.95 | 9.08 | 8.92 | 9.04 | 9.04 | 3,176,996 |
| 25 Apr 2024 | 8.73 | 9.08 | 8.70 | 9.00 | 9.00 | 5,530,432 |
| 24 Apr 2024 | 8.76 | 8.79 | 8.66 | 8.74 | 8.74 | 2,975,142 |
| 23 Apr 2024 | 8.64 | 8.81 | 8.55 | 8.73 | 8.73 | 2,704,688 |
| 22 Apr 2024 | 8.60 | 8.74 | 8.39 | 8.65 | 8.65 | 3,678,296 |
| 19 Apr 2024 | 8.64 | 8.78 | 8.54 | 8.63 | 8.63 | 1,955,949 |
| 18 Apr 2024 | 8.68 | 8.84 | 8.57 | 8.66 | 8.66 | 3,486,799 |
| 17 Apr 2024 | 8.28 | 8.70 | 8.28 | 8.69 | 8.69 | 4,666,517 |
| 16 Apr 2024 | 8.60 | 8.66 | 8.14 | 8.19 | 8.19 | 4,865,503 |
| 15 Apr 2024 | 8.90 | 9.00 | 8.47 | 8.60 | 8.60 | 5,868,828 |
| 12 Apr 2024 | 9.14 | 9.17 | 8.87 | 8.90 | 8.90 | 4,406,589 |
| 11 Apr 2024 | 9.15 | 9.26 | 9.07 | 9.10 | 9.10 | 4,318,020 |
| 10 Apr 2024 | 9.38 | 9.50 | 9.18 | 9.21 | 9.21 | 5,164,931 |
| 09 Apr 2024 | 9.03 | 9.44 | 9.01 | 9.44 | 9.44 | 6,077,643 |
| 08 Apr 2024 | 9.39 | 9.39 | 9.03 | 9.04 | 9.04 | 5,240,484 |
| 03 Apr 2024 | 9.30 | 9.45 | 9.16 | 9.40 | 9.40 | 4,978,354 |
| 02 Apr 2024 | 9.38 | 9.41 | 9.24 | 9.32 | 9.32 | 5,273,463 |
| 01 Apr 2024 | 9.20 | 9.41 | 9.12 | 9.41 | 9.41 | 6,733,100 |
| 29 Mar 2024 | 9.11 | 9.12 | 8.90 | 9.20 | 9.20 | 4,738,545 |
| 28 Mar 2024 | 9.23 | 9.32 | 8.91 | 9.10 | 9.10 | 14,522,023 |
| 27 Mar 2024 | 9.12 | 9.94 | 9.10 | 9.29 | 9.29 | 17,140,883 |
| 26 Mar 2024 | 8.95 | 9.08 | 8.79 | 9.04 | 9.04 | 3,666,100 |
| 25 Mar 2024 | 9.14 | 9.21 | 8.92 | 8.92 | 8.92 | 3,245,723 |
| 22 Mar 2024 | 9.32 | 9.40 | 9.12 | 9.20 | 9.20 | 3,496,434 |
| 21 Mar 2024 | 9.42 | 9.48 | 9.28 | 9.37 | 9.37 | 3,344,354 |
| 20 Mar 2024 | 9.48 | 9.55 | 9.31 | 9.41 | 9.41 | 4,674,002 |
| 19 Mar 2024 | 9.22 | 9.57 | 9.22 | 9.48 | 9.48 | 7,657,998 |
| 18 Mar 2024 | 9.16 | 9.25 | 9.06 | 9.25 | 9.25 | 4,410,968 |
| 15 Mar 2024 | 8.99 | 9.08 | 8.92 | 9.05 | 9.05 | 2,746,414 |
| 14 Mar 2024 | 9.08 | 9.20 | 8.92 | 9.00 | 9.00 | 3,121,402 |
| 13 Mar 2024 | 9.09 | 9.10 | 8.96 | 9.05 | 9.05 | 2,539,959 |
| 12 Mar 2024 | 8.90 | 9.10 | 8.90 | 9.08 | 9.08 | 4,151,472 |
| 11 Mar 2024 | 8.64 | 8.89 | 8.58 | 8.88 | 8.88 | 3,301,422 |
| 08 Mar 2024 | 8.60 | 8.71 | 8.54 | 8.65 | 8.65 | 2,485,296 |
| 07 Mar 2024 | 8.75 | 8.85 | 8.61 | 8.63 | 8.63 | 3,063,984 |
| 06 Mar 2024 | 8.76 | 8.86 | 8.63 | 8.75 | 8.75 | 2,943,054 |
| 05 Mar 2024 | 9.02 | 9.02 | 8.76 | 8.79 | 8.79 | 3,690,916 |
| 04 Mar 2024 | 9.01 | 9.17 | 8.91 | 9.00 | 9.00 | 4,182,628 |
| 01 Mar 2024 | 9.00 | 9.05 | 8.88 | 8.99 | 8.99 | 4,415,934 |
| 29 Feb 2024 | 8.87 | 9.05 | 8.77 | 9.03 | 9.03 | 4,683,169 |
| 28 Feb 2024 | 9.39 | 9.56 | 8.84 | 8.86 | 8.86 | 6,601,800 |
| 27 Feb 2024 | 9.27 | 9.38 | 9.17 | 9.38 | 9.38 | 3,627,850 |
| 26 Feb 2024 | 9.24 | 9.39 | 9.12 | 9.24 | 9.24 | 3,824,565 |
| 23 Feb 2024 | 9.09 | 9.27 | 9.03 | 9.25 | 9.25 | 3,433,395 |
| 22 Feb 2024 | 8.93 | 9.12 | 8.93 | 9.11 | 9.11 | 3,274,343 |
| 21 Feb 2024 | 8.81 | 9.12 | 8.78 | 9.01 | 9.01 | 4,308,720 |
| 20 Feb 2024 | 8.90 | 8.98 | 8.67 | 8.92 | 8.92 | 3,194,766 |
| 19 Feb 2024 | 8.78 | 9.14 | 8.74 | 8.92 | 8.92 | 8,373,603 |
| 08 Feb 2024 | 8.07 | 8.79 | 7.97 | 8.71 | 8.71 | 10,214,532 |
| 07 Feb 2024 | 7.97 | 8.42 | 7.85 | 8.04 | 8.04 | 9,213,558 |
| 06 Feb 2024 | 7.51 | 8.16 | 7.44 | 8.01 | 8.01 | 8,497,488 |
| 05 Feb 2024 | 8.03 | 8.21 | 7.48 | 7.73 | 7.73 | 10,254,196 |
| 02 Feb 2024 | 8.59 | 8.72 | 7.95 | 8.22 | 8.22 | 6,483,837 |
| 01 Feb 2024 | 8.62 | 8.83 | 8.46 | 8.64 | 8.64 | 3,839,098 |
| 31 Jan 2024 | 9.07 | 9.15 | 8.64 | 8.67 | 8.67 | 5,419,005 |
| 30 Jan 2024 | 9.27 | 9.37 | 9.09 | 9.12 | 9.12 | 2,751,613 |
| 29 Jan 2024 | 9.66 | 9.75 | 9.27 | 9.30 | 9.30 | 4,365,254 |
| 26 Jan 2024 | 9.69 | 9.83 | 9.58 | 9.64 | 9.64 | 2,838,298 |
| 25 Jan 2024 | 9.39 | 9.74 | 9.24 | 9.72 | 9.72 | 3,027,671 |
| 24 Jan 2024 | 9.38 | 9.48 | 9.00 | 9.36 | 9.36 | 3,382,412 |
| 23 Jan 2024 | 9.26 | 9.34 | 8.99 | 9.27 | 9.27 | 4,159,799 |
| 22 Jan 2024 | 9.81 | 9.81 | 9.22 | 9.27 | 9.27 | 4,773,215 |
| 19 Jan 2024 | 9.94 | 10.02 | 9.79 | 9.83 | 9.83 | 2,814,864 |
| 18 Jan 2024 | 10.12 | 10.18 | 9.67 | 9.97 | 9.97 | 6,909,312 |
| 17 Jan 2024 | 10.35 | 10.49 | 10.18 | 10.19 | 10.19 | 2,299,968 |
| 16 Jan 2024 | 10.45 | 10.55 | 10.30 | 10.44 | 10.44 | 3,118,822 |
| 15 Jan 2024 | 10.40 | 10.59 | 10.38 | 10.49 | 10.49 | 2,597,160 |
| 12 Jan 2024 | 10.56 | 10.66 | 10.49 | 10.49 | 10.49 | 2,735,016 |
| 11 Jan 2024 | 10.54 | 10.63 | 10.42 | 10.57 | 10.57 | 3,029,068 |
| 10 Jan 2024 | 10.63 | 10.75 | 10.49 | 10.55 | 10.55 | 2,962,616 |
| 09 Jan 2024 | 10.76 | 10.82 | 10.62 | 10.64 | 10.64 | 2,815,804 |
| 08 Jan 2024 | 10.97 | 10.97 | 10.75 | 10.76 | 10.76 | 3,190,916 |
| 05 Jan 2024 | 11.12 | 11.12 | 10.84 | 10.89 | 10.89 | 2,162,192 |
| 04 Jan 2024 | 11.07 | 11.08 | 10.93 | 11.06 | 11.06 | 2,136,776 |
| 03 Jan 2024 | 11.08 | 11.17 | 10.93 | 10.99 | 10.99 | 3,342,652 |
| 02 Jan 2024 | 11.01 | 11.14 | 10.96 | 11.08 | 11.08 | 2,609,693 |
| 29 Dec 2023 | 10.90 | 11.04 | 10.86 | 11.00 | 11.00 | 3,122,446 |
| 28 Dec 2023 | 10.80 | 10.94 | 10.67 | 10.90 | 10.90 | 3,182,203 |
| 27 Dec 2023 | 10.69 | 10.81 | 10.58 | 10.79 | 10.79 | 2,970,760 |
| 26 Dec 2023 | 10.74 | 10.79 | 10.64 | 10.70 | 10.70 | 2,697,928 |
| 25 Dec 2023 | 10.80 | 10.86 | 10.67 | 10.73 | 10.73 | 2,107,349 |
| 22 Dec 2023 | 10.96 | 11.01 | 10.79 | 10.84 | 10.84 | 3,178,784 |
| 21 Dec 2023 | 11.05 | 11.14 | 10.87 | 11.04 | 11.04 | 2,840,481 |
| 20 Dec 2023 | 11.09 | 11.13 | 11.00 | 11.01 | 11.01 | 2,343,538 |
| 19 Dec 2023 | 11.07 | 11.13 | 10.96 | 11.08 | 11.08 | 2,319,756 |
| 18 Dec 2023 | 11.11 | 11.25 | 11.05 | 11.10 | 11.10 | 3,131,992 |
| 15 Dec 2023 | 11.16 | 11.31 | 11.12 | 11.19 | 11.19 | 3,917,194 |
| 14 Dec 2023 | 11.33 | 11.43 | 11.20 | 11.21 | 11.21 | 2,916,830 |
| 13 Dec 2023 | 11.20 | 11.43 | 11.18 | 11.27 | 11.27 | 4,460,264 |
| 12 Dec 2023 | 11.48 | 11.48 | 11.14 | 11.21 | 11.21 | 6,885,861 |
| 11 Dec 2023 | 11.57 | 11.57 | 11.33 | 11.48 | 11.48 | 6,750,703 |
| 08 Dec 2023 | 11.62 | 11.86 | 11.48 | 11.63 | 11.63 | 8,609,295 |
| 07 Dec 2023 | 11.69 | 11.69 | 11.51 | 11.52 | 11.52 | 3,601,809 |
| 06 Dec 2023 | 11.64 | 11.74 | 11.49 | 11.62 | 11.62 | 2,737,142 |
| 05 Dec 2023 | 11.70 | 11.84 | 11.54 | 11.55 | 11.55 | 4,329,718 |
| 04 Dec 2023 | 11.80 | 11.82 | 11.55 | 11.72 | 11.72 | 4,439,024 |
| 01 Dec 2023 | 11.74 | 11.87 | 11.70 | 11.77 | 11.77 | 3,277,442 |
| 30 Nov 2023 | 11.71 | 11.78 | 11.64 | 11.74 | 11.74 | 3,885,522 |
| 29 Nov 2023 | 11.83 | 11.93 | 11.68 | 11.73 | 11.73 | 5,025,524 |
| 28 Nov 2023 | 11.78 | 11.96 | 11.61 | 11.84 | 11.84 | 4,480,782 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.