Xiamen Amoytop Biotech Co., Ltd. (SHA:688278)
China
· Delayed Price · Currency is CNY 59.35
+0.50 (0.85%)
Apr 29, 2026, 3:00 PM CST
Xiamen Amoytop Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.57 | 58.99 | 54.54 | 58.53 | - | -0.54% | 3,244,811 |
| Apr 28, 2026 | 58.30 | 59.24 | 58.00 | 58.85 | 58.85 | 1.47% | 3,024,121 |
| Apr 27, 2026 | 58.10 | 58.58 | 55.71 | 58.00 | 58.00 | -0.85% | 5,505,168 |
| Apr 24, 2026 | 61.10 | 61.30 | 58.04 | 58.50 | 58.50 | -4.33% | 4,140,073 |
| Apr 23, 2026 | 63.03 | 63.03 | 60.91 | 61.15 | 61.15 | -2.98% | 2,998,772 |
| Apr 22, 2026 | 63.31 | 63.31 | 62.55 | 63.03 | 63.03 | -0.21% | 1,515,351 |
| Apr 21, 2026 | 63.70 | 64.23 | 62.91 | 63.16 | 63.16 | -0.99% | 1,541,250 |
| Apr 20, 2026 | 65.00 | 65.00 | 63.77 | 63.79 | 63.79 | -1.25% | 2,130,778 |
| Apr 17, 2026 | 65.30 | 65.32 | 63.88 | 64.60 | 64.60 | -0.62% | 2,171,584 |
| Apr 16, 2026 | 64.88 | 65.10 | 63.52 | 65.00 | 65.00 | 0.02% | 2,523,869 |
| Apr 15, 2026 | 63.90 | 65.14 | 63.50 | 64.99 | 64.99 | 2.67% | 2,710,132 |
| Apr 14, 2026 | 64.00 | 64.00 | 62.80 | 63.30 | 63.30 | -0.31% | 1,887,711 |
| Apr 13, 2026 | 64.32 | 64.32 | 63.13 | 63.50 | 63.50 | -1.67% | 2,041,031 |
| Apr 10, 2026 | 64.44 | 65.15 | 64.02 | 64.58 | 64.58 | 0.22% | 2,621,982 |
| Apr 9, 2026 | 64.41 | 66.00 | 63.04 | 64.44 | 64.44 | -0.49% | 3,033,765 |
| Apr 8, 2026 | 63.91 | 64.78 | 63.60 | 64.76 | 64.76 | 1.79% | 2,220,158 |
| Apr 7, 2026 | 63.97 | 64.70 | 61.65 | 63.62 | 63.62 | -0.59% | 2,745,834 |
| Apr 3, 2026 | 65.86 | 65.97 | 63.68 | 64.00 | 64.00 | -3.61% | 2,302,305 |
| Apr 2, 2026 | 66.72 | 67.80 | 66.05 | 66.40 | 66.40 | -0.60% | 3,503,573 |
| Apr 1, 2026 | 65.07 | 67.10 | 64.42 | 66.80 | 66.80 | 3.09% | 3,338,617 |
| Mar 31, 2026 | 65.19 | 66.15 | 64.80 | 64.80 | 64.80 | -0.67% | 1,751,423 |
| Mar 30, 2026 | 67.28 | 68.00 | 65.06 | 65.24 | 65.24 | -3.93% | 2,820,407 |
| Mar 27, 2026 | 66.88 | 68.97 | 66.88 | 67.91 | 67.91 | 2.43% | 2,354,176 |
| Mar 26, 2026 | 65.98 | 67.14 | 65.65 | 66.30 | 66.30 | 0.48% | 1,337,300 |
| Mar 25, 2026 | 66.22 | 66.50 | 65.27 | 65.98 | 65.98 | 0.49% | 1,477,410 |
| Mar 24, 2026 | 65.30 | 65.98 | 64.61 | 65.66 | 65.66 | 1.97% | 1,736,788 |
| Mar 23, 2026 | 65.59 | 66.30 | 63.90 | 64.39 | 64.39 | -3.41% | 2,092,082 |
| Mar 20, 2026 | 67.85 | 68.50 | 66.62 | 66.66 | 66.66 | -1.59% | 1,676,464 |
| Mar 19, 2026 | 68.58 | 69.01 | 67.63 | 67.74 | 67.74 | -1.84% | 1,919,369 |
| Mar 18, 2026 | 69.91 | 69.92 | 68.68 | 69.01 | 69.01 | -1.00% | 1,169,905 |
| Mar 17, 2026 | 70.36 | 71.21 | 69.60 | 69.71 | 69.71 | -0.88% | 1,693,166 |
| Mar 16, 2026 | 70.72 | 70.85 | 69.36 | 70.33 | 70.33 | -0.65% | 1,680,205 |
| Mar 13, 2026 | 69.19 | 71.38 | 69.19 | 70.79 | 70.79 | 2.71% | 2,939,678 |
| Mar 12, 2026 | 69.00 | 69.41 | 68.21 | 68.92 | 68.92 | -0.46% | 1,420,715 |
| Mar 11, 2026 | 69.37 | 70.45 | 68.99 | 69.24 | 69.24 | -0.19% | 2,147,490 |
| Mar 10, 2026 | 70.58 | 71.42 | 68.75 | 69.37 | 69.37 | -1.08% | 2,992,503 |
| 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 |