U.S. Markets closed
S&P Futures
4,164.75-11.50(-0.28%)Dow Futures
33,977.00-104.00(-0.31%)Nasdaq Futures
14,001.00-28.50(-0.20%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2021 | - | - | - | - | - | - |
| Apr 16, 2021 | - | - | - | - | - | - |
| Apr 15, 2021 | - | - | - | - | - | - |
| Apr 14, 2021 | - | - | - | - | - | - |
| Apr 13, 2021 | - | - | - | - | - | - |
| Apr 12, 2021 | 7.30 | 7.35 | 7.22 | 7.27 | 7.27 | 18,708,233 |
| Apr 09, 2021 | 7.44 | 7.44 | 7.30 | 7.34 | 7.34 | 20,592,075 |
| Apr 08, 2021 | 7.45 | 7.49 | 7.40 | 7.41 | 7.41 | 22,064,481 |
| Apr 07, 2021 | 7.50 | 7.57 | 7.45 | 7.46 | 7.46 | 19,544,447 |
| Apr 06, 2021 | 7.47 | 7.49 | 7.41 | 7.47 | 7.47 | 10,179,801 |
| Apr 02, 2021 | 7.47 | 7.48 | 7.42 | 7.46 | 7.46 | 9,289,636 |
| Apr 01, 2021 | 7.44 | 7.48 | 7.43 | 7.46 | 7.46 | 8,550,925 |
| Mar 31, 2021 | 7.39 | 7.45 | 7.37 | 7.44 | 7.44 | 8,534,845 |
| Mar 30, 2021 | 7.50 | 7.52 | 7.35 | 7.39 | 7.39 | 20,249,208 |
| Mar 29, 2021 | 7.57 | 7.59 | 7.48 | 7.50 | 7.50 | 16,999,900 |
| Mar 26, 2021 | 7.57 | 7.61 | 7.54 | 7.58 | 7.58 | 13,247,272 |
| Mar 25, 2021 | 7.58 | 7.63 | 7.54 | 7.57 | 7.57 | 10,165,838 |
| Mar 24, 2021 | 7.53 | 7.63 | 7.52 | 7.58 | 7.58 | 13,623,813 |
| Mar 23, 2021 | 7.58 | 7.63 | 7.51 | 7.53 | 7.53 | 16,865,192 |
| Mar 22, 2021 | 7.63 | 7.66 | 7.57 | 7.62 | 7.62 | 16,260,245 |
| Mar 19, 2021 | 7.68 | 7.72 | 7.60 | 7.60 | 7.60 | 16,707,568 |
| Mar 18, 2021 | 7.71 | 7.84 | 7.68 | 7.74 | 7.74 | 17,161,428 |
| Mar 17, 2021 | 7.69 | 7.75 | 7.67 | 7.71 | 7.71 | 12,322,396 |
| Mar 16, 2021 | 7.67 | 7.75 | 7.64 | 7.72 | 7.72 | 15,531,506 |
| Mar 15, 2021 | 7.67 | 7.71 | 7.58 | 7.62 | 7.62 | 16,014,793 |
| Mar 12, 2021 | 7.77 | 7.77 | 7.65 | 7.70 | 7.70 | 15,797,511 |
| Mar 11, 2021 | 7.79 | 7.80 | 7.68 | 7.78 | 7.78 | 20,145,511 |
| Mar 10, 2021 | 7.86 | 7.95 | 7.72 | 7.74 | 7.74 | 23,399,304 |
| Mar 09, 2021 | 7.89 | 8.04 | 7.63 | 7.86 | 7.86 | 37,704,849 |
| Mar 08, 2021 | 7.80 | 8.00 | 7.71 | 7.88 | 7.88 | 47,817,495 |
| Mar 05, 2021 | 7.48 | 7.84 | 7.47 | 7.80 | 7.80 | 34,124,093 |
| Mar 04, 2021 | 7.60 | 7.62 | 7.48 | 7.50 | 7.50 | 19,633,884 |
| Mar 03, 2021 | 7.55 | 7.66 | 7.42 | 7.64 | 7.64 | 23,795,253 |
| Mar 02, 2021 | 7.74 | 7.74 | 7.60 | 7.61 | 7.61 | 20,539,466 |
| Mar 01, 2021 | 7.69 | 7.73 | 7.62 | 7.72 | 7.72 | 18,195,396 |
| Feb 26, 2021 | 7.66 | 7.79 | 7.63 | 7.64 | 7.64 | 19,219,712 |
| Feb 25, 2021 | 7.70 | 7.78 | 7.65 | 7.75 | 7.75 | 22,085,466 |
| Feb 24, 2021 | 7.72 | 7.81 | 7.65 | 7.69 | 7.69 | 27,493,462 |
| Feb 23, 2021 | 7.80 | 7.90 | 7.70 | 7.72 | 7.72 | 30,187,247 |
| Feb 22, 2021 | 7.93 | 8.08 | 7.87 | 7.87 | 7.87 | 42,060,204 |
| Feb 19, 2021 | 7.83 | 7.95 | 7.78 | 7.94 | 7.94 | 30,610,646 |
| Feb 18, 2021 | 7.98 | 8.05 | 7.82 | 7.90 | 7.90 | 37,313,342 |
| Feb 10, 2021 | 7.62 | 8.00 | 7.57 | 7.86 | 7.86 | 46,954,306 |
| Feb 09, 2021 | 7.60 | 7.67 | 7.54 | 7.61 | 7.61 | 22,418,168 |
| Feb 08, 2021 | 7.40 | 7.67 | 7.35 | 7.60 | 7.60 | 29,157,582 |
| Feb 05, 2021 | 7.36 | 7.58 | 7.35 | 7.40 | 7.40 | 22,841,117 |
| Feb 04, 2021 | 7.56 | 7.57 | 7.27 | 7.33 | 7.33 | 24,976,475 |
| Feb 03, 2021 | 7.58 | 7.72 | 7.47 | 7.55 | 7.55 | 26,293,913 |
| Feb 02, 2021 | 7.62 | 7.75 | 7.55 | 7.61 | 7.61 | 25,260,059 |
| Feb 01, 2021 | 7.30 | 7.73 | 7.30 | 7.57 | 7.57 | 35,583,312 |
| Jan 29, 2021 | 7.45 | 7.47 | 7.21 | 7.23 | 7.23 | 28,310,155 |
| Jan 28, 2021 | 7.69 | 7.70 | 7.46 | 7.47 | 7.47 | 30,138,890 |
| Jan 27, 2021 | 7.64 | 7.75 | 7.51 | 7.75 | 7.75 | 26,407,016 |
| Jan 26, 2021 | 7.60 | 7.82 | 7.57 | 7.63 | 7.63 | 26,670,720 |
| Jan 25, 2021 | 7.82 | 7.83 | 7.60 | 7.62 | 7.62 | 46,900,557 |
| Jan 22, 2021 | 7.48 | 8.05 | 7.45 | 7.87 | 7.87 | 88,494,430 |
| Jan 21, 2021 | 7.37 | 7.50 | 7.36 | 7.45 | 7.45 | 27,005,890 |
| Jan 20, 2021 | 7.34 | 7.40 | 7.30 | 7.35 | 7.35 | 18,802,359 |
| Jan 19, 2021 | 7.26 | 7.50 | 7.17 | 7.39 | 7.39 | 34,030,007 |
| Jan 18, 2021 | 7.24 | 7.31 | 7.23 | 7.25 | 7.25 | 19,922,705 |
| Jan 15, 2021 | 7.30 | 7.34 | 7.24 | 7.26 | 7.26 | 16,305,859 |
| Jan 14, 2021 | 7.30 | 7.34 | 7.25 | 7.29 | 7.29 | 17,220,804 |
| Jan 13, 2021 | 7.36 | 7.41 | 7.22 | 7.27 | 7.27 | 20,358,497 |
| Jan 12, 2021 | 7.16 | 7.44 | 7.13 | 7.34 | 7.34 | 25,155,580 |
| Jan 11, 2021 | 7.38 | 7.39 | 7.16 | 7.16 | 7.16 | 28,672,978 |
| Jan 08, 2021 | 7.31 | 7.48 | 7.24 | 7.40 | 7.40 | 29,128,153 |
| Jan 07, 2021 | 7.52 | 7.53 | 7.28 | 7.35 | 7.35 | 23,421,557 |
| Jan 06, 2021 | 7.43 | 7.55 | 7.40 | 7.51 | 7.51 | 26,270,482 |
| Jan 05, 2021 | 7.42 | 7.42 | 7.34 | 7.41 | 7.41 | 19,924,714 |
| Jan 04, 2021 | 7.40 | 7.45 | 7.32 | 7.43 | 7.43 | 20,345,275 |
| Dec 31, 2020 | 7.28 | 7.44 | 7.28 | 7.40 | 7.40 | 18,379,090 |
| Dec 30, 2020 | 7.28 | 7.34 | 7.22 | 7.24 | 7.24 | 14,124,390 |
| Dec 29, 2020 | 7.24 | 7.37 | 7.20 | 7.29 | 7.29 | 18,414,467 |
| Dec 28, 2020 | 7.18 | 7.36 | 7.10 | 7.20 | 7.20 | 18,626,619 |
| Dec 25, 2020 | 7.11 | 7.22 | 7.10 | 7.21 | 7.21 | 14,684,144 |
| Dec 24, 2020 | 7.42 | 7.45 | 7.15 | 7.15 | 7.15 | 35,887,314 |
| Dec 23, 2020 | 7.65 | 7.66 | 7.42 | 7.45 | 7.45 | 26,616,676 |
| Dec 22, 2020 | 7.50 | 7.79 | 7.47 | 7.64 | 7.64 | 30,114,342 |
| Dec 21, 2020 | 7.51 | 7.66 | 7.38 | 7.54 | 7.54 | 24,926,332 |
| Dec 18, 2020 | 7.75 | 7.77 | 7.59 | 7.59 | 7.59 | 28,954,864 |
| Dec 17, 2020 | 7.73 | 7.83 | 7.72 | 7.79 | 7.79 | 18,042,715 |
| Dec 16, 2020 | 7.94 | 7.97 | 7.75 | 7.76 | 7.76 | 20,555,678 |
| Dec 15, 2020 | 7.94 | 8.07 | 7.85 | 7.93 | 7.93 | 17,077,080 |
| Dec 14, 2020 | 8.04 | 8.04 | 7.91 | 7.96 | 7.96 | 22,781,205 |
| Dec 11, 2020 | 7.88 | 8.23 | 7.59 | 8.11 | 8.11 | 71,613,703 |
| Dec 10, 2020 | 8.07 | 8.11 | 7.78 | 7.87 | 7.87 | 38,904,424 |
| Dec 09, 2020 | 8.20 | 8.25 | 8.06 | 8.07 | 8.07 | 29,218,830 |
| Dec 08, 2020 | 8.18 | 8.23 | 8.13 | 8.21 | 8.21 | 24,976,768 |
| Dec 07, 2020 | 8.37 | 8.38 | 8.24 | 8.28 | 8.28 | 24,207,351 |
| Dec 04, 2020 | 8.45 | 8.55 | 8.36 | 8.41 | 8.41 | 29,045,773 |
| Dec 03, 2020 | 8.35 | 8.54 | 8.34 | 8.48 | 8.48 | 32,132,222 |
| Dec 02, 2020 | 8.43 | 8.43 | 8.35 | 8.38 | 8.38 | 20,228,236 |
| Dec 01, 2020 | 8.46 | 8.52 | 8.40 | 8.45 | 8.45 | 25,595,546 |
| Nov 30, 2020 | 8.25 | 8.47 | 8.20 | 8.44 | 8.44 | 39,123,244 |
| Nov 27, 2020 | 8.22 | 8.28 | 8.19 | 8.23 | 8.23 | 12,244,523 |
| Nov 26, 2020 | 8.16 | 8.29 | 8.16 | 8.22 | 8.22 | 16,196,540 |
| Nov 25, 2020 | 8.29 | 8.32 | 8.18 | 8.20 | 8.20 | 23,162,742 |
| Nov 24, 2020 | 8.37 | 8.37 | 8.29 | 8.29 | 8.29 | 17,103,003 |
| Nov 23, 2020 | 8.33 | 8.38 | 8.27 | 8.38 | 8.38 | 19,610,204 |
| Nov 20, 2020 | 8.32 | 8.36 | 8.26 | 8.30 | 8.30 | 14,714,138 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
