Skip to main content
Star Lake Bioscience Co., Inc.Zhaoqing Guangdong (SHA:600866)
China flag China · Delayed Price · Currency is CNY
6.28
+0.03 (0.48%)
Apr 29, 2026, 3:00 PM CST

SHA:600866 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.216.346.216.286.280.48%19,268,100
Apr 28, 20266.296.346.216.256.25-1.42%26,034,873
Apr 27, 20266.476.486.316.346.34-3.65%39,385,310
Apr 24, 20266.716.716.526.586.58-2.08%23,756,434
Apr 23, 20266.576.736.506.726.721.97%34,162,467
Apr 22, 20266.656.656.486.596.59-3.94%43,983,693
Apr 21, 20266.876.896.816.866.86-0.29%14,521,360
Apr 20, 20266.936.946.886.886.88-0.72%15,453,540
Apr 17, 20266.996.996.876.936.93-0.86%20,160,800
Apr 16, 20266.927.026.886.996.991.01%19,750,710
Apr 15, 20266.916.976.876.926.920.29%18,119,600
Apr 14, 20266.886.916.816.906.900.44%18,373,001
Apr 13, 20266.986.996.766.876.87-1.43%33,479,416
Apr 10, 20267.027.086.966.976.97-0.57%25,329,540
Apr 9, 20267.087.096.967.017.01-1.54%28,502,800
Apr 8, 20267.097.167.057.127.121.86%27,899,902
Apr 7, 20266.987.096.896.996.99-0.14%20,407,545
Apr 3, 20267.117.146.987.007.00-1.69%16,209,076
Apr 2, 20267.277.327.067.127.12-2.47%22,925,490
Apr 1, 20267.227.327.217.307.302.38%20,165,124
Mar 31, 20267.307.367.137.137.13-2.46%23,994,650
Mar 30, 20267.317.417.237.317.31-28,545,000
Mar 27, 20267.177.387.157.317.310.83%21,101,800
Mar 26, 20267.267.387.217.257.25-0.41%17,726,470
Mar 25, 20267.147.407.137.287.281.96%27,490,700
Mar 24, 20267.047.156.937.147.142.88%25,827,070
Mar 23, 20267.347.366.896.946.94-6.85%45,625,770
Mar 20, 20267.607.707.447.457.45-2.10%29,518,557
Mar 19, 20267.787.787.567.617.61-2.93%29,635,700
Mar 18, 20267.807.897.697.847.840.51%28,334,398
Mar 17, 20268.018.147.797.807.80-2.99%38,496,300
Mar 16, 20268.108.267.998.048.04-0.12%44,729,370
Mar 13, 20268.088.158.018.058.050.25%39,401,036
Mar 12, 20268.158.197.968.038.03-1.23%51,109,720
Mar 11, 20267.598.177.568.138.136.83%88,895,940
Mar 10, 20267.737.777.587.617.61-1.04%34,287,410
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