Chengdu Easton Biopharmaceuticals Co., Ltd. (SHA:688513)
China
· Delayed Price · Currency is CNY 63.76
-0.27 (-0.42%)
Apr 29, 2026, 3:00 PM CST
SHA:688513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.08 | 64.43 | 63.45 | 64.41 | - | 0.59% | 48,053 |
| Apr 28, 2026 | 65.83 | 66.19 | 63.60 | 64.03 | 64.03 | -2.91% | 1,611,991 |
| Apr 27, 2026 | 63.04 | 66.22 | 62.97 | 65.95 | 65.95 | 3.58% | 2,449,156 |
| Apr 24, 2026 | 63.80 | 65.34 | 62.00 | 63.67 | 63.67 | -1.29% | 3,310,454 |
| Apr 23, 2026 | 66.67 | 66.95 | 63.91 | 64.50 | 64.50 | -3.44% | 2,790,381 |
| Apr 22, 2026 | 64.81 | 67.29 | 64.70 | 66.80 | 66.80 | 1.66% | 2,793,518 |
| Apr 21, 2026 | 66.00 | 67.50 | 64.70 | 65.71 | 65.71 | -0.64% | 2,822,289 |
| Apr 20, 2026 | 65.98 | 68.45 | 65.06 | 66.13 | 66.13 | -1.09% | 2,887,949 |
| Apr 17, 2026 | 66.88 | 67.65 | 65.19 | 66.86 | 66.86 | 1.43% | 3,380,354 |
| Apr 16, 2026 | 66.82 | 67.41 | 65.50 | 65.92 | 65.92 | -1.41% | 3,432,784 |
| Apr 15, 2026 | 67.00 | 67.52 | 64.64 | 66.86 | 66.86 | 0.44% | 5,159,066 |
| Apr 14, 2026 | 68.40 | 68.40 | 65.31 | 66.57 | 66.57 | -1.52% | 4,075,138 |
| Apr 13, 2026 | 67.14 | 69.48 | 66.68 | 67.60 | 67.60 | -0.43% | 3,821,796 |
| Apr 10, 2026 | 70.71 | 72.10 | 67.50 | 67.89 | 67.89 | -4.60% | 6,142,494 |
| Apr 9, 2026 | 72.71 | 74.60 | 70.16 | 71.16 | 71.16 | -3.51% | 5,576,262 |
| Apr 8, 2026 | 79.00 | 79.00 | 73.57 | 73.75 | 73.75 | -6.36% | 5,560,969 |
| Apr 7, 2026 | 77.66 | 79.99 | 74.60 | 78.76 | 78.76 | -1.06% | 5,322,338 |
| Apr 3, 2026 | 73.80 | 79.97 | 73.77 | 79.60 | 79.60 | 2.99% | 4,201,959 |
| Apr 2, 2026 | 72.45 | 80.48 | 69.50 | 77.29 | 77.29 | 5.62% | 7,789,407 |
| Apr 1, 2026 | 65.36 | 76.20 | 65.36 | 73.18 | 73.18 | 13.65% | 6,687,138 |
| Mar 31, 2026 | 66.31 | 67.00 | 64.20 | 64.39 | 64.39 | -2.95% | 2,355,862 |
| Mar 30, 2026 | 66.00 | 69.49 | 65.00 | 66.35 | 66.35 | -0.05% | 3,682,892 |
| Mar 27, 2026 | 62.01 | 68.51 | 61.00 | 66.38 | 66.38 | 7.05% | 4,040,301 |
| Mar 26, 2026 | 61.51 | 63.48 | 61.22 | 62.01 | 62.01 | 1.11% | 1,515,575 |
| Mar 25, 2026 | 61.21 | 62.47 | 60.22 | 61.33 | 61.33 | 0.92% | 1,202,353 |
| Mar 24, 2026 | 57.65 | 62.24 | 57.08 | 60.77 | 60.77 | 6.43% | 2,298,443 |
| Mar 23, 2026 | 57.51 | 58.20 | 55.80 | 57.10 | 57.10 | -2.11% | 2,365,826 |
| Mar 20, 2026 | 58.62 | 60.95 | 58.17 | 58.33 | 58.33 | -2.26% | 1,179,167 |
| Mar 19, 2026 | 61.76 | 62.39 | 58.88 | 59.68 | 59.68 | -3.77% | 1,588,286 |
| Mar 18, 2026 | 62.07 | 63.35 | 60.31 | 62.02 | 62.02 | -0.27% | 1,722,064 |
| Mar 17, 2026 | 59.86 | 65.02 | 58.21 | 62.19 | 62.19 | 4.61% | 3,161,550 |
| Mar 16, 2026 | 58.40 | 60.95 | 56.66 | 59.45 | 59.45 | 3.57% | 1,944,157 |
| Mar 13, 2026 | 58.80 | 58.80 | 56.77 | 57.40 | 57.40 | -2.38% | 1,203,024 |
| Mar 12, 2026 | 61.03 | 61.19 | 58.18 | 58.80 | 58.80 | -4.06% | 1,410,993 |
| Mar 11, 2026 | 62.90 | 62.90 | 60.80 | 61.29 | 61.29 | -1.59% | 1,551,725 |
| Mar 10, 2026 | 57.92 | 63.16 | 57.32 | 62.28 | 62.28 | 8.86% | 3,322,369 |
| Mar 9, 2026 | 56.52 | 58.23 | 56.02 | 57.21 | 57.21 | -1.28% | 1,373,737 |
| Mar 6, 2026 | 54.85 | 59.15 | 54.50 | 57.95 | 57.95 | 4.68% | 2,525,255 |
| Mar 5, 2026 | 55.00 | 56.42 | 54.07 | 55.36 | 55.36 | 2.42% | 1,861,945 |
| Mar 4, 2026 | 55.26 | 55.40 | 53.10 | 54.05 | 54.05 | -2.03% | 1,887,025 |
| Mar 3, 2026 | 58.23 | 58.23 | 55.02 | 55.17 | 55.17 | -4.22% | 2,809,931 |
| Mar 2, 2026 | 58.43 | 59.98 | 57.06 | 57.60 | 57.60 | -4.00% | 2,572,492 |
| Feb 27, 2026 | 60.13 | 61.09 | 59.40 | 60.00 | 60.00 | -0.66% | 1,186,163 |
| Feb 26, 2026 | 61.77 | 61.77 | 60.00 | 60.40 | 60.40 | -1.05% | 1,023,173 |
| Feb 25, 2026 | 62.50 | 62.50 | 60.70 | 61.04 | 61.04 | -1.90% | 2,030,809 |
| Feb 24, 2026 | 64.45 | 65.09 | 61.93 | 62.22 | 62.22 | -3.37% | 1,513,873 |
| Feb 13, 2026 | 65.77 | 66.88 | 64.09 | 64.39 | 64.39 | -3.19% | 1,265,559 |
| Feb 12, 2026 | 67.33 | 68.08 | 66.05 | 66.51 | 66.51 | -1.47% | 1,479,097 |
| Feb 11, 2026 | 69.50 | 70.99 | 67.28 | 67.50 | 67.50 | -3.57% | 1,458,817 |
| Feb 10, 2026 | 66.96 | 70.58 | 66.79 | 70.00 | 70.00 | 3.86% | 2,473,257 |
| Feb 9, 2026 | 66.21 | 67.90 | 65.66 | 67.40 | 67.40 | 1.80% | 2,700,898 |
| Feb 6, 2026 | 69.50 | 69.67 | 65.90 | 66.21 | 66.21 | -5.01% | 3,372,198 |
| Feb 5, 2026 | 68.32 | 71.00 | 67.01 | 69.70 | 69.70 | 2.48% | 3,579,432 |
| Feb 4, 2026 | 68.90 | 70.50 | 67.68 | 68.01 | 68.01 | -1.29% | 4,776,268 |
| Feb 3, 2026 | 66.00 | 69.10 | 63.60 | 68.90 | 68.90 | 8.85% | 6,457,453 |
| Feb 2, 2026 | 61.50 | 66.99 | 61.00 | 63.30 | 63.30 | 2.76% | 5,654,701 |
| Jan 30, 2026 | 59.00 | 62.50 | 58.70 | 61.60 | 61.60 | 4.41% | 3,637,784 |
| Jan 29, 2026 | 56.08 | 59.58 | 55.19 | 59.00 | 59.00 | 4.61% | 2,443,059 |
| Jan 28, 2026 | 56.90 | 56.90 | 54.96 | 56.40 | 56.40 | 0.09% | 1,835,465 |
| Jan 27, 2026 | 58.33 | 58.40 | 55.80 | 56.35 | 56.35 | -3.81% | 1,148,498 |
| Jan 26, 2026 | 57.99 | 58.58 | 54.97 | 58.58 | 58.58 | - | 2,244,012 |
| Jan 23, 2026 | 57.80 | 58.81 | 57.37 | 58.58 | 58.58 | 1.35% | 488,203 |
| Jan 22, 2026 | 58.70 | 59.05 | 57.00 | 57.80 | 57.80 | -1.10% | 900,888 |
| Jan 21, 2026 | 58.65 | 59.40 | 58.01 | 58.44 | 58.44 | -0.48% | 589,390 |
| Jan 20, 2026 | 58.50 | 59.34 | 57.70 | 58.72 | 58.72 | -0.44% | 908,480 |
| Jan 19, 2026 | 58.29 | 59.47 | 58.29 | 58.98 | 58.98 | -0.03% | 624,319 |
| Jan 16, 2026 | 60.20 | 60.20 | 58.50 | 59.00 | 59.00 | -0.91% | 1,014,741 |
| Jan 15, 2026 | 58.50 | 60.50 | 58.50 | 59.54 | 59.54 | 0.61% | 1,227,937 |
| Jan 14, 2026 | 61.22 | 62.35 | 58.92 | 59.18 | 59.18 | -4.07% | 2,223,685 |
| Jan 13, 2026 | 63.69 | 64.80 | 61.20 | 61.69 | 61.69 | -1.30% | 1,742,690 |
| Jan 12, 2026 | 64.40 | 64.58 | 61.51 | 62.50 | 62.50 | -3.22% | 2,375,948 |
| Jan 9, 2026 | 63.80 | 64.79 | 61.82 | 64.58 | 64.58 | 1.51% | 2,432,949 |
| Jan 8, 2026 | 63.01 | 66.88 | 62.83 | 63.62 | 63.62 | 6.39% | 4,623,327 |
| Jan 7, 2026 | 59.70 | 60.53 | 59.17 | 59.80 | 59.80 | -0.03% | 1,880,080 |
| Jan 6, 2026 | 60.44 | 60.62 | 58.51 | 59.82 | 59.82 | -1.45% | 2,269,636 |
| Jan 5, 2026 | 62.03 | 62.87 | 60.18 | 60.70 | 60.70 | -1.38% | 1,788,150 |
| Dec 31, 2025 | 60.30 | 61.73 | 59.62 | 61.55 | 61.55 | 1.72% | 1,579,909 |
| Dec 30, 2025 | 58.30 | 61.16 | 58.30 | 60.51 | 60.51 | 1.70% | 1,455,693 |
| Dec 29, 2025 | 60.88 | 61.00 | 58.18 | 59.50 | 59.50 | -0.75% | 1,900,957 |
| Dec 26, 2025 | 57.73 | 60.39 | 57.70 | 59.95 | 59.95 | 2.88% | 1,783,510 |
| Dec 25, 2025 | 57.80 | 58.62 | 57.28 | 58.27 | 58.27 | 0.55% | 872,990 |
| Dec 24, 2025 | 57.98 | 59.03 | 57.09 | 57.95 | 57.95 | -1.45% | 991,634 |
| Dec 23, 2025 | 59.05 | 60.15 | 58.23 | 58.80 | 58.80 | 0.41% | 1,235,786 |
| Dec 22, 2025 | 57.85 | 59.00 | 56.32 | 58.56 | 58.56 | 2.23% | 1,114,803 |
| Dec 19, 2025 | 57.18 | 59.00 | 56.39 | 57.28 | 57.28 | 0.93% | 753,992 |
| Dec 18, 2025 | 57.51 | 58.11 | 56.18 | 56.75 | 56.75 | -1.97% | 1,110,096 |
| Dec 17, 2025 | 56.60 | 58.11 | 55.64 | 57.89 | 57.89 | 2.82% | 638,319 |
| Dec 16, 2025 | 57.02 | 57.50 | 55.25 | 56.30 | 56.30 | -1.87% | 878,667 |
| Dec 15, 2025 | 58.15 | 58.68 | 56.00 | 57.37 | 57.37 | -1.93% | 848,386 |
| Dec 12, 2025 | 58.98 | 59.58 | 57.10 | 58.50 | 58.50 | -0.14% | 1,185,733 |
| Dec 11, 2025 | 56.35 | 58.96 | 55.41 | 58.58 | 58.58 | 3.96% | 2,021,009 |
| Dec 10, 2025 | 55.38 | 56.58 | 54.75 | 56.35 | 56.35 | 1.75% | 775,686 |
| Dec 9, 2025 | 54.70 | 57.28 | 54.01 | 55.38 | 55.38 | 0.89% | 1,066,426 |
| Dec 8, 2025 | 54.20 | 55.58 | 53.60 | 54.89 | 54.89 | 0.97% | 862,769 |
| Dec 5, 2025 | 54.31 | 54.58 | 53.13 | 54.36 | 54.36 | 0.09% | 638,815 |
| Dec 4, 2025 | 53.32 | 55.20 | 53.32 | 54.31 | 54.31 | 1.29% | 1,025,862 |
| Dec 3, 2025 | 53.87 | 54.24 | 52.90 | 53.62 | 53.62 | -0.92% | 493,019 |
| Dec 2, 2025 | 53.88 | 54.38 | 52.34 | 54.12 | 54.12 | 1.10% | 897,810 |
| Dec 1, 2025 | 54.31 | 54.31 | 53.03 | 53.53 | 53.53 | -0.65% | 635,304 |
| Nov 28, 2025 | 53.31 | 54.30 | 52.51 | 53.88 | 53.88 | 0.75% | 975,761 |