Bloomage BioTechnology Corporation Limited (SHA:688363)
China
· Delayed Price · Currency is CNY 44.77
-0.38 (-0.84%)
At close: Mar 9, 2026
SHA:688363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.83 | 45.00 | 44.14 | 44.77 | 44.77 | -0.84% | 2,541,242 |
| Mar 6, 2026 | 43.75 | 45.16 | 43.75 | 45.15 | 45.15 | 2.66% | 2,942,848 |
| Mar 5, 2026 | 44.60 | 44.70 | 43.89 | 43.98 | 43.98 | -0.18% | 2,695,732 |
| Mar 4, 2026 | 44.30 | 44.94 | 43.94 | 44.06 | 44.06 | -0.90% | 3,117,837 |
| Mar 3, 2026 | 45.77 | 46.16 | 44.32 | 44.46 | 44.46 | -2.86% | 4,426,361 |
| Mar 2, 2026 | 46.50 | 46.97 | 45.48 | 45.77 | 45.77 | -3.36% | 4,656,437 |
| Feb 27, 2026 | 47.24 | 47.46 | 47.05 | 47.36 | 47.36 | 0.15% | 2,301,839 |
| Feb 26, 2026 | 48.35 | 48.36 | 47.22 | 47.29 | 47.29 | -2.21% | 4,072,798 |
| Feb 25, 2026 | 48.23 | 48.82 | 48.02 | 48.36 | 48.36 | 0.86% | 4,014,604 |
| Feb 24, 2026 | 47.66 | 48.24 | 47.19 | 47.95 | 47.95 | 1.48% | 4,090,785 |
| Feb 13, 2026 | 47.94 | 48.18 | 47.04 | 47.25 | 47.25 | -1.42% | 3,449,002 |
| Feb 12, 2026 | 48.50 | 48.60 | 47.83 | 47.93 | 47.93 | -1.60% | 4,109,830 |
| Feb 11, 2026 | 48.71 | 49.58 | 48.60 | 48.71 | 48.71 | -0.39% | 3,609,861 |
| Feb 10, 2026 | 50.10 | 50.60 | 48.81 | 48.90 | 48.90 | -3.36% | 7,084,382 |
| Feb 9, 2026 | 50.00 | 51.00 | 49.78 | 50.60 | 50.60 | 0.80% | 6,773,839 |
| Feb 6, 2026 | 50.00 | 50.85 | 49.30 | 50.20 | 50.20 | -1.53% | 8,874,645 |
| Feb 5, 2026 | 49.19 | 52.68 | 48.99 | 50.98 | 50.98 | 4.47% | 13,764,340 |
| Feb 4, 2026 | 48.46 | 48.98 | 47.75 | 48.80 | 48.80 | -0.02% | 5,809,849 |
| Feb 3, 2026 | 47.51 | 49.25 | 47.30 | 48.81 | 48.81 | 3.45% | 9,677,393 |
| Feb 2, 2026 | 45.83 | 48.92 | 45.67 | 47.18 | 47.18 | 5.24% | 11,815,260 |
| Jan 30, 2026 | 46.61 | 46.61 | 44.83 | 44.83 | 44.83 | -3.20% | 4,643,199 |
| Jan 29, 2026 | 45.49 | 46.69 | 45.08 | 46.31 | 46.31 | 1.47% | 4,591,949 |
| Jan 28, 2026 | 46.50 | 46.50 | 45.60 | 45.64 | 45.64 | -1.70% | 2,877,090 |
| Jan 27, 2026 | 47.10 | 47.10 | 45.51 | 46.43 | 46.43 | -1.59% | 4,966,039 |
| Jan 26, 2026 | 46.69 | 47.58 | 45.93 | 47.18 | 47.18 | 1.03% | 6,273,618 |
| Jan 23, 2026 | 45.61 | 46.70 | 45.60 | 46.70 | 46.70 | 2.55% | 4,255,426 |
| Jan 22, 2026 | 45.90 | 46.19 | 45.45 | 45.54 | 45.54 | -0.76% | 2,882,227 |
| Jan 21, 2026 | 45.54 | 46.10 | 45.42 | 45.89 | 45.89 | 0.15% | 2,875,493 |
| Jan 20, 2026 | 46.16 | 46.38 | 45.55 | 45.82 | 45.82 | -0.82% | 3,501,025 |
| Jan 19, 2026 | 46.12 | 46.65 | 46.05 | 46.20 | 46.20 | -0.24% | 3,120,628 |
| Jan 16, 2026 | 47.49 | 47.77 | 46.20 | 46.31 | 46.31 | -2.24% | 5,156,168 |
| Jan 15, 2026 | 47.44 | 48.10 | 47.08 | 47.37 | 47.37 | -0.17% | 4,425,604 |
| Jan 14, 2026 | 47.35 | 48.56 | 46.69 | 47.45 | 47.45 | 0.23% | 8,608,353 |
| Jan 13, 2026 | 46.31 | 48.35 | 45.90 | 47.34 | 47.34 | 2.25% | 11,576,220 |
| Jan 12, 2026 | 46.18 | 46.37 | 45.80 | 46.30 | 46.30 | 0.15% | 5,928,272 |
| Jan 9, 2026 | 45.34 | 46.23 | 45.25 | 46.23 | 46.23 | 2.48% | 6,132,421 |
| Jan 8, 2026 | 44.51 | 45.71 | 44.45 | 45.11 | 45.11 | 1.12% | 5,412,587 |
| Jan 7, 2026 | 44.93 | 45.02 | 44.54 | 44.61 | 44.61 | -0.67% | 3,505,803 |
| Jan 6, 2026 | 44.88 | 44.97 | 44.47 | 44.91 | 44.91 | 0.34% | 5,162,769 |
| Jan 5, 2026 | 43.93 | 44.86 | 43.93 | 44.76 | 44.76 | 2.47% | 4,793,279 |
| Dec 31, 2025 | 43.69 | 44.48 | 43.66 | 43.68 | 43.68 | -0.02% | 2,250,971 |
| Dec 30, 2025 | 43.80 | 44.26 | 43.55 | 43.69 | 43.69 | 0.07% | 2,646,656 |
| Dec 29, 2025 | 43.82 | 44.14 | 43.58 | 43.66 | 43.66 | -0.41% | 2,278,691 |
| Dec 26, 2025 | 43.82 | 44.18 | 43.68 | 43.84 | 43.84 | -0.20% | 2,058,087 |
| Dec 25, 2025 | 43.80 | 43.97 | 43.55 | 43.93 | 43.93 | 0.37% | 2,333,171 |
| Dec 24, 2025 | 43.38 | 44.09 | 43.35 | 43.77 | 43.77 | 0.67% | 2,361,412 |
| Dec 23, 2025 | 44.11 | 44.17 | 43.37 | 43.48 | 43.48 | -1.29% | 2,467,546 |
| Dec 22, 2025 | 44.31 | 44.34 | 43.90 | 44.05 | 44.05 | -0.29% | 2,751,290 |
| Dec 19, 2025 | 43.86 | 44.43 | 43.72 | 44.18 | 44.18 | 1.28% | 3,230,699 |
| Dec 18, 2025 | 43.60 | 43.92 | 43.51 | 43.62 | 43.62 | -0.30% | 2,310,500 |
| Dec 17, 2025 | 43.09 | 43.86 | 42.85 | 43.75 | 43.75 | 1.06% | 3,760,805 |
| Dec 16, 2025 | 43.32 | 44.32 | 43.04 | 43.29 | 43.29 | -0.07% | 3,983,894 |
| Dec 15, 2025 | 45.47 | 45.52 | 43.27 | 43.32 | 43.32 | -4.16% | 7,278,055 |
| Dec 12, 2025 | 45.85 | 45.85 | 44.86 | 45.20 | 45.20 | -1.46% | 9,238,052 |
| Dec 11, 2025 | 45.49 | 46.30 | 45.00 | 45.87 | 45.87 | 0.72% | 4,835,954 |
| Dec 10, 2025 | 45.24 | 45.59 | 44.44 | 45.54 | 45.54 | 0.69% | 4,320,303 |
| Dec 9, 2025 | 45.95 | 46.34 | 45.10 | 45.23 | 45.23 | -1.46% | 2,407,834 |
| Dec 8, 2025 | 45.93 | 46.15 | 45.80 | 45.90 | 45.90 | 0.13% | 2,003,328 |
| Dec 5, 2025 | 45.57 | 45.88 | 45.00 | 45.84 | 45.84 | 0.59% | 2,363,994 |
| Dec 4, 2025 | 46.22 | 46.40 | 45.25 | 45.57 | 45.57 | -1.36% | 2,972,199 |
| Dec 3, 2025 | 46.88 | 46.88 | 46.20 | 46.20 | 46.20 | -0.79% | 1,806,776 |
| Dec 2, 2025 | 47.00 | 47.01 | 46.36 | 46.57 | 46.57 | -0.89% | 2,062,125 |
| Dec 1, 2025 | 46.92 | 47.27 | 46.66 | 46.99 | 46.99 | - | 2,630,582 |
| Nov 28, 2025 | 47.69 | 47.89 | 46.75 | 46.99 | 46.99 | -1.59% | 3,414,940 |
| Nov 27, 2025 | 48.13 | 48.40 | 47.51 | 47.75 | 47.75 | -1.14% | 2,359,414 |
| Nov 26, 2025 | 49.49 | 49.76 | 48.19 | 48.30 | 48.30 | -2.72% | 2,939,354 |
| Nov 25, 2025 | 49.99 | 50.05 | 49.40 | 49.65 | 49.65 | -0.26% | 1,683,029 |
| Nov 24, 2025 | 48.95 | 50.31 | 48.90 | 49.78 | 49.78 | 1.86% | 1,865,602 |
| Nov 21, 2025 | 49.71 | 50.27 | 48.68 | 48.87 | 48.87 | -1.81% | 2,567,057 |
| Nov 20, 2025 | 50.42 | 50.75 | 49.70 | 49.77 | 49.77 | -1.54% | 2,021,186 |
| Nov 19, 2025 | 50.66 | 51.04 | 50.28 | 50.55 | 50.55 | 0.30% | 1,609,429 |
| Nov 18, 2025 | 51.21 | 51.39 | 50.32 | 50.40 | 50.40 | -1.62% | 2,039,492 |
| Nov 17, 2025 | 51.79 | 51.88 | 51.20 | 51.23 | 51.23 | -1.04% | 1,460,203 |
| Nov 14, 2025 | 51.70 | 52.17 | 51.49 | 51.77 | 51.77 | - | 1,625,570 |
| Nov 13, 2025 | 51.80 | 51.85 | 51.29 | 51.77 | 51.77 | 0.52% | 1,928,908 |
| Nov 12, 2025 | 51.71 | 51.87 | 51.39 | 51.50 | 51.50 | 0.04% | 1,981,119 |
| Nov 11, 2025 | 51.35 | 51.90 | 50.83 | 51.48 | 51.48 | 0.04% | 2,281,955 |
| Nov 10, 2025 | 49.86 | 51.76 | 49.86 | 51.46 | 51.46 | 3.37% | 4,048,915 |
| Nov 7, 2025 | 49.72 | 50.14 | 49.70 | 49.78 | 49.78 | -0.04% | 1,727,093 |
| Nov 6, 2025 | 50.00 | 50.23 | 49.69 | 49.80 | 49.80 | -0.52% | 2,266,024 |
| Nov 5, 2025 | 50.98 | 50.98 | 50.02 | 50.06 | 50.06 | -3.82% | 4,271,492 |
| Nov 4, 2025 | 52.83 | 53.09 | 51.77 | 52.05 | 52.05 | -2.01% | 2,921,714 |
| Nov 3, 2025 | 54.00 | 54.30 | 52.61 | 53.12 | 53.12 | -1.61% | 2,943,631 |
| Oct 31, 2025 | 53.50 | 54.48 | 53.50 | 53.99 | 53.99 | 0.82% | 3,564,082 |
| Oct 30, 2025 | 54.05 | 54.88 | 53.27 | 53.55 | 53.55 | -0.70% | 3,091,102 |
| Oct 29, 2025 | 52.88 | 55.15 | 52.72 | 53.93 | 53.93 | 2.30% | 3,893,751 |
| Oct 28, 2025 | 53.42 | 53.42 | 52.68 | 52.72 | 52.72 | -1.03% | 1,802,212 |
| Oct 27, 2025 | 53.10 | 53.59 | 53.01 | 53.27 | 53.27 | 0.59% | 2,061,553 |
| Oct 24, 2025 | 53.24 | 53.50 | 52.81 | 52.96 | 52.96 | -0.41% | 2,134,397 |
| Oct 23, 2025 | 53.73 | 54.33 | 52.55 | 53.18 | 53.18 | -0.97% | 2,064,406 |
| Oct 22, 2025 | 53.15 | 54.29 | 53.15 | 53.70 | 53.70 | 0.45% | 2,046,183 |
| Oct 21, 2025 | 53.10 | 53.50 | 52.71 | 53.46 | 53.46 | 0.87% | 2,096,429 |
| Oct 20, 2025 | 53.51 | 53.79 | 52.53 | 53.00 | 53.00 | -0.43% | 2,715,471 |
| Oct 17, 2025 | 54.50 | 55.17 | 53.18 | 53.23 | 53.23 | -2.31% | 2,684,017 |
| Oct 16, 2025 | 54.77 | 56.03 | 54.49 | 54.49 | 54.49 | -0.42% | 2,668,839 |
| Oct 15, 2025 | 54.02 | 54.98 | 53.88 | 54.72 | 54.72 | 1.30% | 2,356,262 |
| Oct 14, 2025 | 54.89 | 55.26 | 54.00 | 54.02 | 54.02 | -1.15% | 3,307,340 |
| Oct 13, 2025 | 54.85 | 55.39 | 54.24 | 54.65 | 54.65 | -2.03% | 3,213,015 |
| Oct 10, 2025 | 56.21 | 56.76 | 55.69 | 55.78 | 55.78 | -0.76% | 3,852,496 |
| Oct 9, 2025 | 55.66 | 56.33 | 54.87 | 56.21 | 56.21 | 1.43% | 4,006,137 |