Xiamen Amoytop Biotech Co., Ltd. (SHA:688278)
China
· Delayed Price · Currency is CNY 70.13
-1.37 (-1.92%)
Mar 9, 2026, 3:00 PM CST
Xiamen Amoytop Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.85 | 71.16 | 69.42 | 70.13 | 70.13 | -1.92% | 1,971,458 |
| Mar 6, 2026 | 70.23 | 72.47 | 69.90 | 71.50 | 71.50 | 2.04% | 1,741,214 |
| Mar 5, 2026 | 70.89 | 71.88 | 69.86 | 70.07 | 70.07 | -1.16% | 1,623,117 |
| Mar 4, 2026 | 73.00 | 73.60 | 70.60 | 70.89 | 70.89 | -3.22% | 1,734,630 |
| Mar 3, 2026 | 73.77 | 74.39 | 72.50 | 73.25 | 73.25 | -0.70% | 1,890,534 |
| Mar 2, 2026 | 74.82 | 74.85 | 72.45 | 73.77 | 73.77 | -1.81% | 2,647,508 |
| Feb 27, 2026 | 75.58 | 76.00 | 74.47 | 75.13 | 75.13 | -0.69% | 1,242,279 |
| Feb 26, 2026 | 76.11 | 76.50 | 75.04 | 75.65 | 75.65 | -1.16% | 1,994,533 |
| Feb 25, 2026 | 74.00 | 76.71 | 73.93 | 76.54 | 76.54 | 3.29% | 2,828,038 |
| Feb 24, 2026 | 72.48 | 74.44 | 70.03 | 74.10 | 74.10 | 2.36% | 4,380,973 |
| Feb 13, 2026 | 72.10 | 73.45 | 71.66 | 72.39 | 72.39 | 0.25% | 1,519,400 |
| Feb 12, 2026 | 73.00 | 73.68 | 71.88 | 72.21 | 72.21 | -1.08% | 1,716,968 |
| Feb 11, 2026 | 74.20 | 74.20 | 70.60 | 73.00 | 73.00 | 6.01% | 5,050,443 |
| Feb 10, 2026 | 69.26 | 69.26 | 68.50 | 68.86 | 68.86 | 0.06% | 1,806,364 |
| Feb 9, 2026 | 69.98 | 69.99 | 68.41 | 68.82 | 68.82 | -0.42% | 2,112,423 |
| Feb 6, 2026 | 69.78 | 69.78 | 68.10 | 69.11 | 69.11 | -0.95% | 2,958,983 |
| Feb 5, 2026 | 73.00 | 73.00 | 68.52 | 69.77 | 69.77 | -4.07% | 4,271,156 |
| Feb 4, 2026 | 74.60 | 74.60 | 71.00 | 72.73 | 72.73 | -2.51% | 2,635,089 |
| Feb 3, 2026 | 74.47 | 75.55 | 73.77 | 74.60 | 74.60 | 0.53% | 1,342,277 |
| Feb 2, 2026 | 75.56 | 76.49 | 73.91 | 74.21 | 74.21 | -2.34% | 1,863,625 |
| Jan 30, 2026 | 76.82 | 76.83 | 75.30 | 75.99 | 75.99 | - | 1,498,859 |
| Jan 29, 2026 | 76.01 | 76.99 | 75.73 | 75.99 | 75.99 | -0.54% | 1,509,338 |
| Jan 28, 2026 | 75.64 | 76.88 | 75.41 | 76.40 | 76.40 | 0.53% | 1,515,361 |
| Jan 27, 2026 | 75.19 | 77.10 | 74.50 | 76.00 | 76.00 | 1.36% | 2,201,750 |
| Jan 26, 2026 | 76.01 | 76.70 | 74.24 | 74.98 | 74.98 | -1.19% | 2,013,331 |
| Jan 23, 2026 | 76.50 | 77.08 | 75.19 | 75.88 | 75.88 | -0.69% | 2,245,832 |
| Jan 22, 2026 | 76.92 | 78.30 | 75.35 | 76.41 | 76.41 | -2.20% | 2,129,512 |
| Jan 21, 2026 | 76.39 | 79.80 | 76.39 | 78.13 | 78.13 | 4.02% | 4,069,628 |
| Jan 20, 2026 | 75.31 | 75.89 | 74.72 | 75.11 | 75.11 | -0.27% | 1,663,352 |
| Jan 19, 2026 | 75.46 | 76.17 | 75.10 | 75.31 | 75.31 | -0.78% | 1,766,638 |
| Jan 16, 2026 | 76.52 | 76.80 | 74.81 | 75.90 | 75.90 | -0.37% | 2,623,151 |
| Jan 15, 2026 | 74.44 | 77.16 | 74.30 | 76.18 | 76.18 | 1.65% | 3,442,440 |
| Jan 14, 2026 | 76.00 | 76.94 | 74.38 | 74.94 | 74.94 | -2.14% | 2,972,194 |
| Jan 13, 2026 | 77.20 | 77.60 | 76.30 | 76.58 | 76.58 | -0.49% | 2,416,925 |
| Jan 12, 2026 | 80.20 | 81.13 | 76.40 | 76.96 | 76.96 | -4.50% | 4,155,987 |
| Jan 9, 2026 | 82.21 | 82.68 | 80.08 | 80.59 | 80.59 | -1.80% | 2,260,911 |
| Jan 8, 2026 | 84.30 | 84.30 | 80.30 | 82.07 | 82.07 | -2.65% | 3,629,840 |
| Jan 7, 2026 | 82.44 | 85.15 | 82.44 | 84.30 | 84.30 | 1.21% | 2,095,313 |
| Jan 6, 2026 | 83.70 | 84.35 | 82.01 | 83.29 | 83.29 | -0.13% | 1,902,120 |
| Jan 5, 2026 | 83.94 | 85.16 | 82.65 | 83.40 | 83.40 | -0.33% | 2,229,648 |
| Dec 31, 2025 | 83.31 | 84.36 | 82.51 | 83.68 | 83.68 | 0.08% | 1,071,523 |
| Dec 30, 2025 | 82.88 | 84.50 | 82.40 | 83.61 | 83.61 | 0.76% | 1,408,349 |
| Dec 29, 2025 | 82.35 | 83.07 | 81.40 | 82.98 | 82.98 | 0.45% | 1,275,923 |
| Dec 26, 2025 | 80.80 | 83.20 | 80.80 | 82.61 | 82.61 | 2.11% | 1,426,797 |
| Dec 25, 2025 | 83.62 | 83.89 | 80.35 | 80.90 | 80.90 | -3.14% | 1,970,455 |
| Dec 24, 2025 | 84.46 | 84.95 | 83.52 | 83.52 | 83.52 | -1.11% | 758,214 |
| Dec 23, 2025 | 84.52 | 84.93 | 84.00 | 84.46 | 84.46 | 0.02% | 776,812 |
| Dec 22, 2025 | 85.30 | 85.50 | 84.04 | 84.44 | 84.44 | -0.66% | 1,147,557 |
| Dec 19, 2025 | 82.78 | 85.57 | 82.78 | 85.00 | 85.00 | 2.47% | 2,185,985 |
| Dec 18, 2025 | 83.12 | 84.75 | 82.28 | 82.95 | 82.95 | -0.71% | 1,354,481 |
| Dec 17, 2025 | 83.12 | 84.48 | 82.51 | 83.54 | 83.54 | 0.29% | 1,265,491 |
| Dec 16, 2025 | 85.15 | 85.50 | 82.96 | 83.30 | 83.30 | -2.17% | 2,025,986 |
| Dec 15, 2025 | 84.01 | 85.35 | 83.60 | 85.15 | 85.15 | 1.36% | 2,065,221 |
| Dec 12, 2025 | 84.01 | 84.80 | 82.95 | 84.01 | 84.01 | 0.06% | 1,383,323 |
| Dec 11, 2025 | 83.62 | 84.38 | 83.21 | 83.96 | 83.96 | 0.50% | 1,154,033 |
| Dec 10, 2025 | 83.49 | 83.96 | 82.55 | 83.54 | 83.54 | -0.11% | 1,074,010 |
| Dec 9, 2025 | 83.31 | 84.13 | 82.47 | 83.63 | 83.63 | 0.54% | 1,284,456 |
| Dec 8, 2025 | 81.94 | 84.10 | 81.94 | 83.18 | 83.18 | 1.97% | 2,173,975 |
| Dec 5, 2025 | 81.96 | 82.49 | 80.33 | 81.57 | 81.57 | -0.26% | 1,421,775 |
| Dec 4, 2025 | 82.69 | 82.91 | 81.60 | 81.78 | 81.78 | -1.02% | 1,159,756 |
| Dec 3, 2025 | 80.20 | 83.00 | 80.18 | 82.62 | 82.62 | 2.85% | 2,264,724 |
| Dec 2, 2025 | 80.00 | 80.84 | 79.33 | 80.33 | 80.33 | 0.41% | 1,148,502 |
| Dec 1, 2025 | 77.50 | 80.40 | 77.04 | 80.00 | 80.00 | 2.81% | 2,097,099 |
| Nov 28, 2025 | 76.99 | 77.99 | 76.41 | 77.81 | 77.81 | 1.47% | 964,630 |
| Nov 27, 2025 | 76.00 | 77.70 | 75.50 | 76.68 | 76.68 | 0.34% | 1,189,861 |
| Nov 26, 2025 | 78.18 | 78.64 | 75.12 | 76.42 | 76.42 | -1.81% | 1,951,226 |
| Nov 25, 2025 | 78.73 | 79.38 | 77.51 | 77.83 | 77.83 | -0.83% | 1,287,864 |
| Nov 24, 2025 | 78.11 | 79.01 | 77.00 | 78.48 | 78.48 | 0.15% | 1,451,473 |
| Nov 21, 2025 | 77.76 | 79.29 | 76.75 | 78.36 | 78.36 | 0.72% | 1,910,720 |
| Nov 20, 2025 | 77.78 | 78.63 | 77.40 | 77.80 | 77.80 | 0.03% | 1,207,688 |
| Nov 19, 2025 | 77.30 | 78.33 | 76.57 | 77.78 | 77.78 | 0.91% | 1,212,291 |
| Nov 18, 2025 | 76.15 | 77.12 | 75.40 | 77.08 | 77.08 | 1.22% | 1,081,844 |
| Nov 17, 2025 | 77.68 | 77.86 | 74.80 | 76.15 | 76.15 | -2.20% | 1,642,582 |
| Nov 14, 2025 | 77.58 | 79.05 | 77.30 | 77.86 | 77.86 | -0.01% | 1,357,869 |
| Nov 13, 2025 | 78.48 | 79.00 | 77.51 | 77.87 | 77.87 | -0.42% | 1,312,769 |
| Nov 12, 2025 | 76.14 | 79.58 | 75.51 | 78.20 | 78.20 | 2.71% | 2,556,750 |
| Nov 11, 2025 | 76.56 | 77.19 | 75.71 | 76.14 | 76.14 | -0.29% | 1,204,209 |
| Nov 10, 2025 | 73.15 | 76.69 | 73.15 | 76.36 | 76.36 | 4.49% | 3,197,180 |
| Nov 7, 2025 | 73.31 | 73.90 | 72.62 | 73.08 | 73.08 | -0.38% | 946,430 |
| Nov 6, 2025 | 73.70 | 74.28 | 73.00 | 73.36 | 73.36 | -0.86% | 1,061,963 |
| Nov 5, 2025 | 72.60 | 74.20 | 71.82 | 74.00 | 74.00 | 0.89% | 1,686,235 |
| Nov 4, 2025 | 74.94 | 75.33 | 72.52 | 73.35 | 73.35 | -2.71% | 2,230,522 |
| Nov 3, 2025 | 73.35 | 75.86 | 72.71 | 75.39 | 75.39 | 3.26% | 3,681,458 |
| Oct 31, 2025 | 70.81 | 73.63 | 70.81 | 73.01 | 73.01 | 3.11% | 2,695,456 |
| Oct 30, 2025 | 71.60 | 71.88 | 70.72 | 70.81 | 70.81 | -1.50% | 1,723,530 |
| Oct 29, 2025 | 70.94 | 73.17 | 70.52 | 71.89 | 71.89 | 1.24% | 2,185,192 |
| Oct 28, 2025 | 71.21 | 71.50 | 70.50 | 71.01 | 71.01 | 0.01% | 1,491,351 |
| Oct 27, 2025 | 72.12 | 72.69 | 70.78 | 71.00 | 71.00 | -0.96% | 3,278,011 |
| Oct 24, 2025 | 72.81 | 73.30 | 71.05 | 71.69 | 71.69 | -1.28% | 3,357,318 |
| Oct 23, 2025 | 74.00 | 74.90 | 70.81 | 72.62 | 72.62 | -6.07% | 6,006,122 |
| Oct 22, 2025 | 78.59 | 78.93 | 76.90 | 77.31 | 77.31 | -1.58% | 1,750,908 |
| Oct 21, 2025 | 77.81 | 78.99 | 77.50 | 78.55 | 78.55 | 0.95% | 1,584,319 |
| Oct 20, 2025 | 78.07 | 78.51 | 77.07 | 77.81 | 77.81 | 0.21% | 1,293,278 |
| Oct 17, 2025 | 78.98 | 79.39 | 77.42 | 77.65 | 77.65 | -1.52% | 1,520,777 |
| Oct 16, 2025 | 80.09 | 80.69 | 78.22 | 78.85 | 78.85 | -1.74% | 2,765,363 |
| Oct 15, 2025 | 81.36 | 82.27 | 79.71 | 80.25 | 80.25 | -0.83% | 2,400,942 |
| Oct 14, 2025 | 85.23 | 85.23 | 80.80 | 80.92 | 80.92 | -3.54% | 3,357,738 |
| Oct 13, 2025 | 81.00 | 89.65 | 80.50 | 83.89 | 83.89 | 2.91% | 7,042,560 |
| Oct 10, 2025 | 81.41 | 82.40 | 81.21 | 81.52 | 81.52 | 0.15% | 1,878,328 |
| Oct 9, 2025 | 84.37 | 86.20 | 81.11 | 81.40 | 81.40 | -3.15% | 3,511,597 |