Shanghai Rendu Biotechnology Co., Ltd. (SHA:688193)
China
· Delayed Price · Currency is CNY 51.28
-1.53 (-2.90%)
At close: Mar 9, 2026
SHA:688193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.82 | 52.32 | 50.02 | 51.28 | 51.28 | -2.90% | 510,007 |
| Mar 6, 2026 | 50.00 | 52.87 | 49.90 | 52.81 | 52.81 | 4.72% | 477,600 |
| Mar 5, 2026 | 51.10 | 52.02 | 50.01 | 50.43 | 50.43 | 0.12% | 356,797 |
| Mar 4, 2026 | 50.56 | 51.55 | 50.20 | 50.37 | 50.37 | -0.89% | 442,033 |
| Mar 3, 2026 | 52.66 | 53.18 | 50.50 | 50.82 | 50.82 | -3.80% | 662,222 |
| Mar 2, 2026 | 53.77 | 54.98 | 52.00 | 52.83 | 52.83 | -2.58% | 691,300 |
| Feb 27, 2026 | 53.10 | 54.37 | 52.70 | 54.23 | 54.23 | 1.88% | 376,053 |
| Feb 26, 2026 | 54.29 | 54.29 | 53.01 | 53.23 | 53.23 | -1.32% | 402,546 |
| Feb 25, 2026 | 54.51 | 54.84 | 53.72 | 53.94 | 53.94 | -1.08% | 325,424 |
| Feb 24, 2026 | 53.92 | 55.13 | 53.77 | 54.53 | 54.53 | 1.96% | 598,886 |
| Feb 13, 2026 | 54.00 | 54.60 | 53.21 | 53.48 | 53.48 | -1.15% | 351,264 |
| Feb 12, 2026 | 54.08 | 54.53 | 52.88 | 54.10 | 54.10 | 0.46% | 432,321 |
| Feb 11, 2026 | 53.22 | 54.13 | 53.22 | 53.85 | 53.85 | 0.86% | 416,860 |
| Feb 10, 2026 | 54.21 | 54.44 | 53.39 | 53.39 | 53.39 | -1.68% | 438,896 |
| Feb 9, 2026 | 53.59 | 54.88 | 52.81 | 54.30 | 54.30 | 2.82% | 647,143 |
| Feb 6, 2026 | 52.12 | 53.53 | 51.49 | 52.81 | 52.81 | 1.21% | 478,051 |
| Feb 5, 2026 | 52.10 | 52.89 | 51.57 | 52.18 | 52.18 | 0.68% | 450,435 |
| Feb 4, 2026 | 51.84 | 52.81 | 51.52 | 51.83 | 51.83 | -0.19% | 492,668 |
| Feb 3, 2026 | 51.79 | 52.82 | 51.24 | 51.93 | 51.93 | 1.27% | 563,935 |
| Feb 2, 2026 | 52.72 | 53.85 | 51.21 | 51.28 | 51.28 | -0.33% | 788,314 |
| Jan 30, 2026 | 49.20 | 51.50 | 49.20 | 51.45 | 51.45 | 3.04% | 550,679 |
| Jan 29, 2026 | 50.80 | 51.38 | 49.76 | 49.93 | 49.93 | -1.71% | 429,009 |
| Jan 28, 2026 | 52.60 | 52.60 | 50.57 | 50.80 | 50.80 | -2.27% | 477,556 |
| Jan 27, 2026 | 51.85 | 52.27 | 50.10 | 51.98 | 51.98 | 0.12% | 515,996 |
| Jan 26, 2026 | 53.13 | 53.20 | 51.40 | 51.92 | 51.92 | -1.80% | 616,125 |
| Jan 23, 2026 | 52.72 | 53.25 | 52.58 | 52.87 | 52.87 | 0.08% | 343,483 |
| Jan 22, 2026 | 52.88 | 53.30 | 52.35 | 52.83 | 52.83 | 0.38% | 346,907 |
| Jan 21, 2026 | 51.80 | 52.90 | 51.55 | 52.63 | 52.63 | 1.60% | 411,140 |
| Jan 20, 2026 | 52.29 | 54.52 | 51.55 | 51.80 | 51.80 | -0.42% | 826,217 |
| Jan 19, 2026 | 51.60 | 52.79 | 50.48 | 52.02 | 52.02 | 0.81% | 599,349 |
| Jan 16, 2026 | 51.99 | 52.58 | 51.02 | 51.60 | 51.60 | -0.10% | 636,434 |
| Jan 15, 2026 | 51.19 | 52.36 | 50.91 | 51.65 | 51.65 | 0.68% | 555,173 |
| Jan 14, 2026 | 52.12 | 52.98 | 50.25 | 51.30 | 51.30 | -1.61% | 883,450 |
| Jan 13, 2026 | 50.88 | 53.10 | 50.37 | 52.14 | 52.14 | 2.94% | 1,038,009 |
| Jan 12, 2026 | 50.58 | 51.80 | 50.19 | 50.65 | 50.65 | 0.82% | 588,594 |
| Jan 9, 2026 | 49.40 | 50.65 | 49.40 | 50.24 | 50.24 | 1.11% | 431,897 |
| Jan 8, 2026 | 48.87 | 50.46 | 48.74 | 49.69 | 49.69 | 1.72% | 585,074 |
| Jan 7, 2026 | 48.51 | 49.16 | 47.78 | 48.85 | 48.85 | 0.47% | 518,624 |
| Jan 6, 2026 | 49.18 | 49.29 | 48.56 | 48.62 | 48.62 | -0.88% | 378,534 |
| Jan 5, 2026 | 48.23 | 49.49 | 48.01 | 49.05 | 49.05 | 1.41% | 480,648 |
| Dec 31, 2025 | 48.55 | 48.66 | 47.79 | 48.37 | 48.37 | 0.14% | 320,703 |
| Dec 30, 2025 | 48.32 | 49.29 | 47.50 | 48.30 | 48.30 | 0.46% | 595,701 |
| Dec 29, 2025 | 48.45 | 48.66 | 47.89 | 48.08 | 48.08 | -0.97% | 355,550 |
| Dec 26, 2025 | 48.29 | 48.85 | 48.03 | 48.55 | 48.55 | 0.17% | 362,666 |
| Dec 25, 2025 | 48.58 | 48.89 | 47.83 | 48.47 | 48.47 | -0.02% | 370,123 |
| Dec 24, 2025 | 48.27 | 49.90 | 48.27 | 48.48 | 48.48 | -0.57% | 468,442 |
| Dec 23, 2025 | 49.76 | 49.76 | 47.64 | 48.76 | 48.76 | -1.81% | 734,018 |
| Dec 22, 2025 | 50.51 | 53.70 | 49.16 | 49.66 | 49.66 | -1.47% | 1,012,106 |
| Dec 19, 2025 | 47.67 | 52.50 | 46.75 | 50.40 | 50.40 | 6.78% | 1,690,055 |
| Dec 18, 2025 | 43.76 | 48.49 | 43.76 | 47.20 | 47.20 | 6.84% | 936,341 |
| Dec 17, 2025 | 44.48 | 44.48 | 43.28 | 44.18 | 44.18 | -0.67% | 367,119 |
| Dec 16, 2025 | 44.48 | 45.23 | 43.80 | 44.48 | 44.48 | 0.41% | 353,966 |
| Dec 15, 2025 | 44.28 | 44.77 | 43.76 | 44.30 | 44.30 | 0.05% | 420,945 |
| Dec 12, 2025 | 44.73 | 45.23 | 44.00 | 44.28 | 44.28 | -1.23% | 441,684 |
| Dec 11, 2025 | 46.49 | 46.59 | 44.82 | 44.83 | 44.83 | -2.75% | 398,849 |
| Dec 10, 2025 | 47.01 | 47.46 | 46.06 | 46.10 | 46.10 | -2.43% | 319,397 |
| Dec 9, 2025 | 47.72 | 47.99 | 47.23 | 47.25 | 47.25 | -1.05% | 233,728 |
| Dec 8, 2025 | 47.09 | 48.29 | 46.80 | 47.75 | 47.75 | 1.06% | 378,826 |
| Dec 5, 2025 | 46.70 | 47.31 | 45.88 | 47.25 | 47.25 | 1.24% | 249,099 |
| Dec 4, 2025 | 47.84 | 47.99 | 46.59 | 46.67 | 46.67 | -2.38% | 354,557 |
| Dec 3, 2025 | 47.33 | 48.25 | 46.73 | 47.81 | 47.81 | 0.86% | 397,987 |
| Dec 2, 2025 | 48.51 | 48.63 | 47.09 | 47.40 | 47.40 | -2.35% | 511,205 |
| Dec 1, 2025 | 48.35 | 49.09 | 48.13 | 48.54 | 48.54 | 0.54% | 507,965 |
| Nov 28, 2025 | 47.71 | 48.52 | 47.51 | 48.28 | 48.28 | 0.79% | 316,981 |
| Nov 27, 2025 | 47.47 | 48.00 | 46.53 | 47.90 | 47.90 | 1.40% | 400,795 |
| Nov 26, 2025 | 48.10 | 48.65 | 47.20 | 47.24 | 47.24 | -0.42% | 562,026 |
| Nov 25, 2025 | 46.39 | 48.27 | 46.36 | 47.44 | 47.29 | 2.33% | 589,320 |
| Nov 24, 2025 | 45.70 | 46.48 | 44.74 | 46.36 | 46.21 | 1.24% | 602,306 |
| Nov 21, 2025 | 48.03 | 49.40 | 45.51 | 45.79 | 45.65 | -5.51% | 769,223 |
| Nov 20, 2025 | 49.28 | 50.01 | 48.02 | 48.46 | 48.31 | -1.64% | 462,015 |
| Nov 19, 2025 | 51.34 | 51.38 | 49.04 | 49.27 | 49.11 | -4.03% | 448,630 |
| Nov 18, 2025 | 51.60 | 51.67 | 50.20 | 51.34 | 51.18 | 1.60% | 704,771 |
| Nov 17, 2025 | 52.75 | 52.78 | 50.46 | 50.53 | 50.37 | -2.83% | 721,041 |
| Nov 14, 2025 | 51.51 | 52.64 | 51.51 | 52.00 | 51.84 | -0.48% | 497,657 |
| Nov 13, 2025 | 51.80 | 52.40 | 51.29 | 52.25 | 52.08 | 1.08% | 465,929 |
| Nov 12, 2025 | 53.06 | 53.50 | 51.02 | 51.69 | 51.53 | -2.08% | 574,954 |
| Nov 11, 2025 | 52.90 | 53.27 | 52.28 | 52.79 | 52.62 | 0.42% | 505,799 |
| Nov 10, 2025 | 52.77 | 53.37 | 51.80 | 52.57 | 52.40 | -0.42% | 426,158 |
| Nov 7, 2025 | 53.27 | 53.38 | 52.30 | 52.79 | 52.62 | -0.94% | 384,342 |
| Nov 6, 2025 | 54.17 | 54.33 | 52.95 | 53.29 | 53.12 | -1.77% | 795,244 |
| Nov 5, 2025 | 52.89 | 55.34 | 52.02 | 54.25 | 54.08 | 2.55% | 1,113,763 |
| Nov 4, 2025 | 52.09 | 52.99 | 51.36 | 52.90 | 52.73 | 1.05% | 707,623 |
| Nov 3, 2025 | 52.00 | 52.43 | 50.83 | 52.35 | 52.18 | 0.38% | 677,823 |
| Oct 31, 2025 | 49.78 | 52.77 | 49.51 | 52.15 | 51.99 | 5.25% | 830,278 |
| Oct 30, 2025 | 50.50 | 51.48 | 49.51 | 49.55 | 49.39 | -2.54% | 451,631 |
| Oct 29, 2025 | 53.08 | 53.12 | 50.60 | 50.84 | 50.68 | -4.22% | 876,966 |
| Oct 28, 2025 | 49.59 | 53.88 | 49.19 | 53.08 | 52.91 | 7.17% | 1,212,377 |
| Oct 27, 2025 | 48.00 | 50.57 | 47.89 | 49.53 | 49.37 | 3.68% | 870,322 |
| Oct 24, 2025 | 46.83 | 47.77 | 46.39 | 47.77 | 47.62 | 2.01% | 373,019 |
| Oct 23, 2025 | 47.25 | 47.49 | 46.23 | 46.83 | 46.68 | -0.89% | 374,962 |
| Oct 22, 2025 | 47.72 | 47.77 | 46.85 | 47.25 | 47.10 | -0.98% | 397,862 |
| Oct 21, 2025 | 46.78 | 47.72 | 46.78 | 47.72 | 47.57 | 2.51% | 552,703 |
| Oct 20, 2025 | 47.04 | 47.47 | 46.02 | 46.55 | 46.40 | 0.04% | 404,429 |
| Oct 17, 2025 | 47.15 | 47.96 | 46.53 | 46.53 | 46.38 | -1.77% | 384,435 |
| Oct 16, 2025 | 47.94 | 49.49 | 47.07 | 47.37 | 47.22 | -1.19% | 508,577 |
| Oct 15, 2025 | 46.75 | 49.44 | 46.53 | 47.94 | 47.79 | 3.05% | 559,835 |
| Oct 14, 2025 | 47.38 | 48.00 | 46.48 | 46.52 | 46.37 | -1.06% | 410,508 |
| Oct 13, 2025 | 45.70 | 47.74 | 44.61 | 47.02 | 46.87 | 0.26% | 533,273 |
| Oct 10, 2025 | 47.27 | 47.90 | 46.59 | 46.90 | 46.75 | -1.22% | 501,677 |
| Oct 9, 2025 | 47.01 | 48.15 | 47.01 | 47.48 | 47.33 | 0.61% | 555,406 |