Shanghai Aladdin Biochemical Technology Co.,Ltd. (688179.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 14.80 | 14.98 | 13.80 | 14.00 | 14.00 | 3,104,376 |
| 15 Apr 2024 | 15.52 | 15.58 | 14.60 | 15.01 | 15.01 | 4,644,910 |
| 12 Apr 2024 | 15.23 | 16.38 | 15.13 | 16.00 | 16.00 | 4,473,964 |
| 11 Apr 2024 | 15.45 | 15.68 | 15.30 | 15.34 | 15.34 | 2,189,473 |
| 10 Apr 2024 | 16.22 | 16.26 | 15.46 | 15.63 | 15.63 | 3,218,272 |
| 09 Apr 2024 | 14.90 | 16.38 | 14.90 | 16.09 | 16.09 | 4,855,611 |
| 08 Apr 2024 | 15.87 | 15.88 | 14.98 | 15.00 | 15.00 | 3,502,232 |
| 03 Apr 2024 | 15.32 | 16.03 | 15.29 | 15.75 | 15.75 | 4,100,364 |
| 02 Apr 2024 | 15.29 | 15.38 | 15.11 | 15.31 | 15.31 | 2,778,028 |
| 01 Apr 2024 | 15.03 | 15.34 | 14.87 | 15.31 | 15.31 | 3,270,311 |
| 29 Mar 2024 | 14.76 | 15.35 | 14.72 | 15.16 | 15.16 | 3,230,903 |
| 28 Mar 2024 | 13.98 | 14.48 | 13.98 | 14.48 | 14.48 | 2,023,857 |
| 27 Mar 2024 | 14.49 | 14.66 | 14.13 | 14.13 | 14.13 | 1,824,109 |
| 26 Mar 2024 | 14.75 | 14.80 | 14.10 | 14.48 | 14.48 | 2,326,272 |
| 25 Mar 2024 | 15.31 | 15.47 | 14.69 | 14.75 | 14.75 | 2,571,980 |
| 22 Mar 2024 | 15.75 | 15.84 | 15.25 | 15.27 | 15.27 | 2,833,244 |
| 21 Mar 2024 | 15.87 | 16.00 | 15.30 | 15.76 | 15.76 | 4,321,783 |
| 20 Mar 2024 | 15.65 | 16.08 | 15.26 | 15.82 | 15.82 | 5,025,578 |
| 19 Mar 2024 | 15.93 | 16.45 | 15.50 | 15.52 | 15.52 | 8,617,708 |
| 18 Mar 2024 | 14.64 | 14.98 | 14.38 | 14.97 | 14.97 | 3,673,925 |
| 15 Mar 2024 | 14.65 | 14.99 | 14.28 | 14.56 | 14.56 | 3,841,847 |
| 14 Mar 2024 | 15.51 | 15.72 | 14.45 | 14.67 | 14.67 | 4,989,634 |
| 13 Mar 2024 | 14.74 | 14.80 | 14.45 | 14.62 | 14.62 | 2,391,389 |
| 12 Mar 2024 | 14.45 | 14.77 | 14.18 | 14.74 | 14.74 | 3,413,220 |
| 11 Mar 2024 | 13.63 | 14.44 | 13.60 | 14.37 | 14.37 | 3,493,791 |
| 08 Mar 2024 | 13.50 | 13.75 | 13.45 | 13.63 | 13.63 | 2,517,564 |
| 07 Mar 2024 | 13.84 | 13.98 | 13.45 | 13.49 | 13.49 | 2,367,388 |
| 06 Mar 2024 | 14.05 | 14.11 | 13.61 | 13.83 | 13.83 | 2,150,814 |
| 05 Mar 2024 | 14.33 | 14.33 | 13.74 | 13.89 | 13.89 | 3,065,567 |
| 04 Mar 2024 | 14.23 | 14.80 | 14.01 | 14.36 | 14.36 | 2,761,287 |
| 01 Mar 2024 | 14.15 | 14.28 | 13.79 | 14.28 | 14.28 | 3,127,278 |
| 29 Feb 2024 | 13.52 | 14.02 | 13.42 | 13.95 | 13.95 | 3,695,377 |
| 28 Feb 2024 | 14.80 | 15.35 | 13.50 | 13.52 | 13.52 | 5,144,671 |
| 27 Feb 2024 | 14.33 | 14.76 | 14.20 | 14.76 | 14.76 | 2,698,478 |
| 26 Feb 2024 | 14.10 | 15.09 | 14.10 | 14.49 | 14.49 | 4,604,720 |
| 23 Feb 2024 | 13.74 | 13.86 | 13.40 | 13.84 | 13.84 | 2,773,089 |
| 22 Feb 2024 | 13.31 | 13.55 | 13.11 | 13.55 | 13.55 | 2,962,588 |
| 21 Feb 2024 | 13.05 | 13.72 | 12.80 | 13.31 | 13.31 | 3,329,881 |
| 20 Feb 2024 | 13.05 | 13.32 | 12.89 | 13.12 | 13.12 | 2,816,090 |
| 19 Feb 2024 | 13.25 | 13.70 | 12.82 | 13.20 | 13.20 | 4,598,746 |
| 08 Feb 2024 | 11.65 | 13.31 | 11.54 | 13.02 | 13.02 | 4,742,013 |
| 07 Feb 2024 | 11.79 | 12.16 | 11.26 | 11.52 | 11.52 | 4,608,522 |
| 06 Feb 2024 | 10.95 | 11.94 | 10.10 | 11.71 | 11.71 | 4,829,101 |
| 05 Feb 2024 | 12.47 | 12.56 | 10.66 | 11.14 | 11.14 | 4,234,671 |
| 02 Feb 2024 | 13.26 | 13.63 | 11.91 | 12.38 | 12.38 | 4,898,161 |
| 01 Feb 2024 | 13.34 | 13.86 | 13.13 | 13.48 | 13.48 | 2,377,336 |
| 31 Jan 2024 | 14.17 | 14.53 | 13.49 | 13.57 | 13.57 | 2,584,436 |
| 30 Jan 2024 | 14.76 | 15.00 | 14.35 | 14.35 | 14.35 | 1,902,828 |
| 29 Jan 2024 | 15.67 | 15.72 | 14.92 | 14.92 | 14.92 | 1,834,200 |
| 26 Jan 2024 | 15.86 | 16.11 | 15.33 | 15.40 | 15.40 | 1,841,901 |
| 25 Jan 2024 | 15.16 | 15.93 | 14.98 | 15.86 | 15.86 | 2,457,439 |
| 24 Jan 2024 | 15.54 | 15.54 | 14.60 | 15.19 | 15.19 | 3,036,342 |
| 23 Jan 2024 | 15.25 | 15.54 | 14.90 | 15.50 | 15.50 | 3,048,479 |
| 22 Jan 2024 | 16.35 | 16.57 | 15.23 | 15.36 | 15.36 | 2,762,886 |
| 19 Jan 2024 | 16.79 | 16.88 | 16.37 | 16.39 | 16.39 | 1,507,737 |
| 18 Jan 2024 | 16.79 | 16.98 | 16.22 | 16.73 | 16.73 | 2,298,406 |
| 17 Jan 2024 | 17.65 | 17.65 | 16.84 | 16.88 | 16.88 | 1,463,846 |
| 16 Jan 2024 | 17.65 | 17.90 | 17.13 | 17.39 | 17.39 | 1,561,911 |
| 15 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 12 Jan 2024 | 17.98 | 18.21 | 17.71 | 17.71 | 17.71 | 1,542,961 |
| 11 Jan 2024 | 17.89 | 18.18 | 17.60 | 18.01 | 18.01 | 1,646,325 |
| 10 Jan 2024 | 17.72 | 18.04 | 17.47 | 17.76 | 17.76 | 1,825,056 |
| 09 Jan 2024 | 17.50 | 18.08 | 17.40 | 17.69 | 17.69 | 1,341,316 |
| 08 Jan 2024 | 18.01 | 18.16 | 17.58 | 17.59 | 17.59 | 1,407,445 |
| 05 Jan 2024 | 18.65 | 18.84 | 18.00 | 18.06 | 18.06 | 1,662,699 |
| 04 Jan 2024 | 18.99 | 19.09 | 18.50 | 18.63 | 18.63 | 1,722,064 |
| 03 Jan 2024 | 19.01 | 19.18 | 18.76 | 18.96 | 18.96 | 1,589,300 |
| 02 Jan 2024 | 19.23 | 19.34 | 18.98 | 19.01 | 19.01 | 1,400,887 |
| 29 Dec 2023 | 19.02 | 19.25 | 18.90 | 19.16 | 19.16 | 1,444,657 |
| 28 Dec 2023 | 18.22 | 19.15 | 18.22 | 18.98 | 18.98 | 1,865,025 |
| 27 Dec 2023 | 18.18 | 18.47 | 18.08 | 18.41 | 18.41 | 1,229,383 |
| 26 Dec 2023 | 18.33 | 18.40 | 18.08 | 18.31 | 18.31 | 1,238,792 |
| 25 Dec 2023 | 18.56 | 18.71 | 18.30 | 18.33 | 18.33 | 1,367,875 |
| 22 Dec 2023 | 18.77 | 19.00 | 18.43 | 18.56 | 18.56 | 1,466,118 |
| 21 Dec 2023 | 18.76 | 18.95 | 18.55 | 18.77 | 18.77 | 1,564,946 |
| 20 Dec 2023 | 18.91 | 19.20 | 18.69 | 18.71 | 18.71 | 1,425,953 |
| 19 Dec 2023 | 18.88 | 19.07 | 18.71 | 18.91 | 18.91 | 1,629,008 |
| 18 Dec 2023 | 19.08 | 19.25 | 18.80 | 18.81 | 18.81 | 1,649,321 |
| 15 Dec 2023 | 19.51 | 19.79 | 19.05 | 19.07 | 19.07 | 2,306,045 |
| 14 Dec 2023 | 19.59 | 20.02 | 19.40 | 19.47 | 19.47 | 2,231,711 |
| 13 Dec 2023 | 19.45 | 19.76 | 19.42 | 19.46 | 19.46 | 1,381,668 |
| 12 Dec 2023 | 19.71 | 19.72 | 19.44 | 19.53 | 19.53 | 1,524,599 |
| 11 Dec 2023 | 19.10 | 19.62 | 19.00 | 19.58 | 19.58 | 2,269,669 |
| 08 Dec 2023 | 19.30 | 19.59 | 19.17 | 19.19 | 19.19 | 1,936,821 |
| 07 Dec 2023 | 19.98 | 19.98 | 19.22 | 19.34 | 19.34 | 2,700,838 |
| 06 Dec 2023 | 20.00 | 20.41 | 19.78 | 19.80 | 19.80 | 1,948,292 |
| 05 Dec 2023 | 20.17 | 20.40 | 19.90 | 20.11 | 20.11 | 2,579,540 |
| 04 Dec 2023 | 20.90 | 20.90 | 20.10 | 20.23 | 20.23 | 3,191,944 |
| 01 Dec 2023 | 20.60 | 20.90 | 20.33 | 20.90 | 20.90 | 2,286,306 |
| 30 Nov 2023 | 20.82 | 20.83 | 20.30 | 20.59 | 20.59 | 2,127,963 |
| 29 Nov 2023 | 20.95 | 21.11 | 20.70 | 20.76 | 20.76 | 1,732,852 |
| 28 Nov 2023 | 20.41 | 21.21 | 20.25 | 20.99 | 20.99 | 3,185,095 |
| 27 Nov 2023 | 20.48 | 20.48 | 20.12 | 20.42 | 20.42 | 2,524,721 |
| 24 Nov 2023 | 20.83 | 21.00 | 20.32 | 20.42 | 20.42 | 2,467,057 |
| 23 Nov 2023 | 20.72 | 21.19 | 20.71 | 20.91 | 20.91 | 3,029,142 |
| 22 Nov 2023 | 21.34 | 21.34 | 20.71 | 20.71 | 20.71 | 3,752,852 |
| 21 Nov 2023 | 21.28 | 22.07 | 21.11 | 21.45 | 21.45 | 5,888,866 |
| 20 Nov 2023 | 20.96 | 21.56 | 20.73 | 21.28 | 21.28 | 3,820,263 |
| 17 Nov 2023 | 20.62 | 20.94 | 20.55 | 20.89 | 20.89 | 1,633,324 |
| 16 Nov 2023 | 21.00 | 21.13 | 20.61 | 20.71 | 20.71 | 2,224,115 |
| *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.