Skip to main content
Star Lake Bioscience Co., Inc.Zhaoqing Guangdong (SHA:600866)
China flag China · Delayed Price · Currency is CNY
7.69
-0.14 (-1.79%)
At close: Mar 9, 2026

SHA:600866 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.797.797.667.697.69-1.79%35,696,679
Mar 6, 20267.557.857.557.837.833.16%41,987,830
Mar 5, 20267.667.697.497.597.59-0.39%42,222,790
Mar 4, 20267.637.777.607.627.62-1.04%38,857,070
Mar 3, 20267.767.907.677.707.70-1.16%50,997,660
Mar 2, 20267.607.887.557.797.791.43%59,722,820
Feb 27, 20267.647.737.627.687.680.13%27,456,866
Feb 26, 20267.607.727.547.677.670.79%44,377,800
Feb 25, 20267.327.687.317.617.614.25%58,904,440
Feb 24, 20267.187.347.157.307.302.53%32,300,300
Feb 13, 20267.217.237.117.127.12-1.66%24,281,100
Feb 12, 20267.307.307.207.247.24-0.96%22,000,200
Feb 11, 20267.217.377.197.317.311.25%30,826,200
Feb 10, 20267.297.297.167.227.22-0.69%16,772,500
Feb 9, 20267.347.367.217.277.27-0.27%27,852,800
Feb 6, 20267.207.447.197.297.290.41%31,616,799
Feb 5, 20267.347.347.207.267.26-0.82%19,906,600
Feb 4, 20267.187.337.127.327.321.95%25,932,290
Feb 3, 20267.227.227.087.187.180.98%24,961,008
Feb 2, 20267.417.437.117.117.11-4.18%42,019,300
Jan 30, 20267.447.577.357.427.42-0.54%35,349,200
Jan 29, 20267.477.547.387.467.46-0.27%34,805,450
Jan 28, 20267.377.557.357.487.481.63%38,985,750
Jan 27, 20267.497.507.297.367.36-2.13%38,261,880
Jan 26, 20267.447.527.337.527.521.08%40,973,400
Jan 23, 20267.357.467.327.447.441.36%32,667,200
Jan 22, 20267.307.367.297.347.340.27%25,813,116
Jan 21, 20267.357.387.297.327.32-0.81%27,887,350
Jan 20, 20267.207.407.177.387.382.79%51,818,620
Jan 19, 20267.137.227.137.187.180.14%22,325,500
Jan 16, 20267.197.227.117.177.17-0.28%23,083,940
Jan 15, 20267.147.257.117.197.190.70%27,787,270
Jan 14, 20267.257.277.107.147.14-1.52%42,611,820
Jan 13, 20267.167.347.117.257.251.54%48,442,500
Jan 12, 20267.117.157.107.147.140.28%23,036,600
Jan 9, 20267.077.137.067.127.120.42%22,691,848
Jan 8, 20267.137.147.077.097.09-0.70%19,256,608
Jan 7, 20267.147.237.117.147.140.14%27,828,550
Jan 6, 20266.977.136.967.137.132.44%37,672,960
Jan 5, 20266.976.986.926.966.960.14%21,895,360
Dec 31, 20256.816.996.806.956.952.21%28,656,110
Dec 30, 20256.836.856.806.806.80-0.58%11,619,740
Dec 29, 20256.876.906.846.846.84-0.44%14,632,465
Dec 26, 20256.896.906.856.876.87-0.15%13,285,467
Dec 25, 20256.856.916.856.886.88-15,348,730
Dec 24, 20256.856.906.816.886.880.58%14,836,100
Dec 23, 20256.886.906.846.846.84-0.44%10,592,300
Dec 22, 20256.876.916.866.876.870.15%14,235,810
Dec 19, 20256.846.886.806.866.860.29%13,376,490
Dec 18, 20256.726.926.706.846.841.63%23,703,540
Dec 17, 20256.646.766.596.736.731.51%18,036,150
Dec 16, 20256.686.716.586.636.63-0.75%15,056,640
Dec 15, 20256.656.716.626.686.68-0.15%14,208,320
Dec 12, 20256.686.736.636.696.690.30%15,697,630
Dec 11, 20256.736.776.666.676.67-1.19%15,372,370
Dec 10, 20256.746.776.686.756.75-13,574,140
Dec 9, 20256.866.896.756.756.75-1.89%14,942,240
Dec 8, 20256.896.926.856.886.88-0.29%13,919,810
Dec 5, 20256.856.916.796.906.900.44%13,523,260
Dec 4, 20256.876.896.836.876.87-0.15%10,809,890
Dec 3, 20256.856.916.846.886.880.44%12,969,020
Dec 2, 20256.866.906.836.856.85-0.29%13,931,500
Dec 1, 20256.856.876.816.876.870.44%15,786,430
Nov 28, 20256.846.876.806.846.84-11,542,750
Nov 27, 20256.796.906.766.846.840.88%15,205,100
Nov 26, 20256.806.856.776.786.78-0.29%13,534,001
Nov 25, 20256.796.866.766.806.800.44%12,881,140
Nov 24, 20256.806.836.736.776.77-0.44%15,830,290
Nov 21, 20256.976.996.796.806.80-2.72%26,934,941
Nov 20, 20257.047.076.986.996.99-0.43%15,962,600
Nov 19, 20257.077.126.997.027.02-0.99%22,472,940
Nov 18, 20257.167.207.077.097.09-1.25%23,202,100
Nov 17, 20257.277.277.157.187.18-0.97%21,933,100
Nov 14, 20257.327.367.257.257.25-1.36%26,276,670
Nov 13, 20257.317.397.307.357.350.41%23,346,700
Nov 12, 20257.367.387.307.327.32-0.68%20,812,150
Nov 11, 20257.477.487.347.377.37-1.21%28,260,050
Nov 10, 20257.347.507.297.467.461.63%32,052,380
Nov 7, 20257.327.377.267.347.340.41%23,535,740
Nov 6, 20257.187.347.167.317.311.81%32,032,580
Nov 5, 20257.117.207.097.187.180.70%21,683,950
Nov 4, 20257.147.157.107.137.13-0.28%23,982,620
Nov 3, 20257.207.207.107.157.15-0.56%28,890,210
Oct 31, 20257.137.217.127.197.190.98%25,757,350
Oct 30, 20257.197.207.117.127.12-1.11%27,122,970
Oct 29, 20257.197.217.097.207.200.28%35,541,450
Oct 28, 20257.327.347.167.187.18-2.58%61,183,510
Oct 27, 20257.327.427.317.377.370.68%35,591,710
Oct 24, 20257.427.447.287.327.32-1.08%32,213,300
Oct 23, 20257.507.577.327.407.40-1.33%31,067,350
Oct 22, 20257.537.617.477.507.50-0.66%22,918,020
Oct 21, 20257.467.687.447.557.551.21%22,488,100
Oct 20, 20257.557.597.437.467.46-0.80%21,711,230
Oct 17, 20257.647.727.507.527.52-1.44%23,738,930
Oct 16, 20257.837.857.597.637.63-2.80%32,668,100
Oct 15, 20257.867.907.797.857.85-0.13%23,986,700
Oct 14, 20257.958.017.837.867.86-1.50%35,418,240
Oct 13, 20257.907.997.867.987.98-0.62%42,758,440
Oct 10, 20257.748.147.698.038.033.75%67,120,960
Oct 9, 20257.597.757.557.747.741.98%36,173,100