U.S. Markets closed

Shanghai RAAS Blood Products Co., Ltd. (002252.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
7.37+0.08 (+1.10%)
At close: 4:29PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2021------
Apr 16, 2021------
Apr 15, 2021------
Apr 14, 2021------
Apr 13, 2021------
Apr 12, 20217.307.357.227.277.2718,708,233
Apr 09, 20217.447.447.307.347.3420,592,075
Apr 08, 20217.457.497.407.417.4122,064,481
Apr 07, 20217.507.577.457.467.4619,544,447
Apr 06, 20217.477.497.417.477.4710,179,801
Apr 02, 20217.477.487.427.467.469,289,636
Apr 01, 20217.447.487.437.467.468,550,925
Mar 31, 20217.397.457.377.447.448,534,845
Mar 30, 20217.507.527.357.397.3920,249,208
Mar 29, 20217.577.597.487.507.5016,999,900
Mar 26, 20217.577.617.547.587.5813,247,272
Mar 25, 20217.587.637.547.577.5710,165,838
Mar 24, 20217.537.637.527.587.5813,623,813
Mar 23, 20217.587.637.517.537.5316,865,192
Mar 22, 20217.637.667.577.627.6216,260,245
Mar 19, 20217.687.727.607.607.6016,707,568
Mar 18, 20217.717.847.687.747.7417,161,428
Mar 17, 20217.697.757.677.717.7112,322,396
Mar 16, 20217.677.757.647.727.7215,531,506
Mar 15, 20217.677.717.587.627.6216,014,793
Mar 12, 20217.777.777.657.707.7015,797,511
Mar 11, 20217.797.807.687.787.7820,145,511
Mar 10, 20217.867.957.727.747.7423,399,304
Mar 09, 20217.898.047.637.867.8637,704,849
Mar 08, 20217.808.007.717.887.8847,817,495
Mar 05, 20217.487.847.477.807.8034,124,093
Mar 04, 20217.607.627.487.507.5019,633,884
Mar 03, 20217.557.667.427.647.6423,795,253
Mar 02, 20217.747.747.607.617.6120,539,466
Mar 01, 20217.697.737.627.727.7218,195,396
Feb 26, 20217.667.797.637.647.6419,219,712
Feb 25, 20217.707.787.657.757.7522,085,466
Feb 24, 20217.727.817.657.697.6927,493,462
Feb 23, 20217.807.907.707.727.7230,187,247
Feb 22, 20217.938.087.877.877.8742,060,204
Feb 19, 20217.837.957.787.947.9430,610,646
Feb 18, 20217.988.057.827.907.9037,313,342
Feb 10, 20217.628.007.577.867.8646,954,306
Feb 09, 20217.607.677.547.617.6122,418,168
Feb 08, 20217.407.677.357.607.6029,157,582
Feb 05, 20217.367.587.357.407.4022,841,117
Feb 04, 20217.567.577.277.337.3324,976,475
Feb 03, 20217.587.727.477.557.5526,293,913
Feb 02, 20217.627.757.557.617.6125,260,059
Feb 01, 20217.307.737.307.577.5735,583,312
Jan 29, 20217.457.477.217.237.2328,310,155
Jan 28, 20217.697.707.467.477.4730,138,890
Jan 27, 20217.647.757.517.757.7526,407,016
Jan 26, 20217.607.827.577.637.6326,670,720
Jan 25, 20217.827.837.607.627.6246,900,557
Jan 22, 20217.488.057.457.877.8788,494,430
Jan 21, 20217.377.507.367.457.4527,005,890
Jan 20, 20217.347.407.307.357.3518,802,359
Jan 19, 20217.267.507.177.397.3934,030,007
Jan 18, 20217.247.317.237.257.2519,922,705
Jan 15, 20217.307.347.247.267.2616,305,859
Jan 14, 20217.307.347.257.297.2917,220,804
Jan 13, 20217.367.417.227.277.2720,358,497
Jan 12, 20217.167.447.137.347.3425,155,580
Jan 11, 20217.387.397.167.167.1628,672,978
Jan 08, 20217.317.487.247.407.4029,128,153
Jan 07, 20217.527.537.287.357.3523,421,557
Jan 06, 20217.437.557.407.517.5126,270,482
Jan 05, 20217.427.427.347.417.4119,924,714
Jan 04, 20217.407.457.327.437.4320,345,275
Dec 31, 20207.287.447.287.407.4018,379,090
Dec 30, 20207.287.347.227.247.2414,124,390
Dec 29, 20207.247.377.207.297.2918,414,467
Dec 28, 20207.187.367.107.207.2018,626,619
Dec 25, 20207.117.227.107.217.2114,684,144
Dec 24, 20207.427.457.157.157.1535,887,314
Dec 23, 20207.657.667.427.457.4526,616,676
Dec 22, 20207.507.797.477.647.6430,114,342
Dec 21, 20207.517.667.387.547.5424,926,332
Dec 18, 20207.757.777.597.597.5928,954,864
Dec 17, 20207.737.837.727.797.7918,042,715
Dec 16, 20207.947.977.757.767.7620,555,678
Dec 15, 20207.948.077.857.937.9317,077,080
Dec 14, 20208.048.047.917.967.9622,781,205
Dec 11, 20207.888.237.598.118.1171,613,703
Dec 10, 20208.078.117.787.877.8738,904,424
Dec 09, 20208.208.258.068.078.0729,218,830
Dec 08, 20208.188.238.138.218.2124,976,768
Dec 07, 20208.378.388.248.288.2824,207,351
Dec 04, 20208.458.558.368.418.4129,045,773
Dec 03, 20208.358.548.348.488.4832,132,222
Dec 02, 20208.438.438.358.388.3820,228,236
Dec 01, 20208.468.528.408.458.4525,595,546
Nov 30, 20208.258.478.208.448.4439,123,244
Nov 27, 20208.228.288.198.238.2312,244,523
Nov 26, 20208.168.298.168.228.2216,196,540
Nov 25, 20208.298.328.188.208.2023,162,742
Nov 24, 20208.378.378.298.298.2917,103,003
Nov 23, 20208.338.388.278.388.3819,610,204
Nov 20, 20208.328.368.268.308.3014,714,138
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...