Shanghai RAAS Blood Products Co., Ltd. (SHE:002252)
China
· Delayed Price · Currency is CNY 5.58
+0.06 (1.09%)
Apr 29, 2026, 10:05 AM CST
SHE:002252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.57 | 5.57 | 5.46 | 5.52 | - | 0.91% | 20,223,400 |
| Apr 27, 2026 | 5.51 | 5.51 | 5.43 | 5.47 | 5.47 | -1.26% | 30,698,100 |
| Apr 24, 2026 | 5.57 | 5.57 | 5.50 | 5.54 | 5.54 | -0.72% | 27,484,260 |
| Apr 23, 2026 | 5.63 | 5.63 | 5.57 | 5.58 | 5.58 | -0.89% | 28,210,620 |
| Apr 22, 2026 | 5.64 | 5.65 | 5.61 | 5.63 | 5.63 | -0.53% | 23,047,390 |
| Apr 21, 2026 | 5.69 | 5.73 | 5.64 | 5.66 | 5.66 | -0.53% | 22,001,300 |
| Apr 20, 2026 | 5.71 | 5.71 | 5.67 | 5.69 | 5.69 | -0.18% | 17,679,480 |
| Apr 17, 2026 | 5.73 | 5.73 | 5.67 | 5.70 | 5.70 | -0.70% | 22,412,670 |
| Apr 16, 2026 | 5.69 | 5.79 | 5.66 | 5.74 | 5.74 | 0.88% | 30,089,330 |
| Apr 15, 2026 | 5.67 | 5.71 | 5.66 | 5.69 | 5.69 | 0.53% | 29,785,080 |
| Apr 14, 2026 | 5.68 | 5.69 | 5.61 | 5.66 | 5.66 | -0.35% | 30,325,640 |
| Apr 13, 2026 | 5.71 | 5.72 | 5.65 | 5.68 | 5.68 | -1.05% | 27,037,870 |
| Apr 10, 2026 | 5.72 | 5.78 | 5.72 | 5.74 | 5.74 | 0.35% | 21,524,840 |
| Apr 9, 2026 | 5.80 | 5.83 | 5.71 | 5.72 | 5.72 | -1.89% | 30,256,860 |
| Apr 8, 2026 | 5.77 | 5.84 | 5.77 | 5.83 | 5.83 | 1.92% | 31,574,660 |
| Apr 7, 2026 | 5.77 | 5.78 | 5.69 | 5.72 | 5.72 | -0.87% | 24,062,590 |
| Apr 3, 2026 | 5.88 | 5.89 | 5.76 | 5.77 | 5.77 | -2.20% | 26,539,100 |
| Apr 2, 2026 | 5.89 | 5.95 | 5.88 | 5.90 | 5.90 | -0.17% | 29,981,839 |
| Apr 1, 2026 | 5.87 | 5.92 | 5.84 | 5.91 | 5.91 | 1.55% | 32,852,299 |
| Mar 31, 2026 | 5.84 | 5.88 | 5.81 | 5.82 | 5.82 | -0.17% | 25,301,470 |
| Mar 30, 2026 | 5.80 | 5.84 | 5.75 | 5.83 | 5.83 | -0.34% | 25,143,760 |
| Mar 27, 2026 | 5.77 | 5.87 | 5.75 | 5.85 | 5.85 | 0.34% | 28,381,757 |
| Mar 26, 2026 | 5.86 | 5.92 | 5.81 | 5.83 | 5.83 | -0.51% | 19,524,860 |
| Mar 25, 2026 | 5.87 | 5.87 | 5.83 | 5.86 | 5.86 | 0.51% | 18,307,220 |
| Mar 24, 2026 | 5.82 | 5.85 | 5.75 | 5.83 | 5.83 | 1.39% | 25,960,581 |
| Mar 23, 2026 | 5.98 | 5.98 | 5.73 | 5.75 | 5.75 | -4.49% | 50,272,120 |
| Mar 20, 2026 | 6.13 | 6.16 | 6.00 | 6.02 | 6.02 | -1.63% | 35,616,140 |
| Mar 19, 2026 | 6.15 | 6.18 | 6.11 | 6.12 | 6.12 | -1.13% | 27,493,270 |
| Mar 18, 2026 | 6.21 | 6.22 | 6.15 | 6.19 | 6.19 | -0.32% | 32,509,020 |
| Mar 17, 2026 | 6.22 | 6.27 | 6.21 | 6.21 | 6.21 | - | 30,935,800 |
| Mar 16, 2026 | 6.23 | 6.24 | 6.19 | 6.21 | 6.21 | -0.32% | 24,500,840 |
| Mar 13, 2026 | 6.25 | 6.28 | 6.23 | 6.23 | 6.23 | -0.48% | 26,277,940 |
| Mar 12, 2026 | 6.25 | 6.28 | 6.24 | 6.26 | 6.26 | -0.16% | 24,333,970 |
| Mar 11, 2026 | 6.24 | 6.27 | 6.21 | 6.27 | 6.27 | 0.48% | 24,558,250 |
| Mar 10, 2026 | 6.25 | 6.27 | 6.22 | 6.24 | 6.24 | - | 22,248,840 |
| Mar 9, 2026 | 6.20 | 6.29 | 6.18 | 6.24 | 6.24 | - | 33,314,700 |
| Mar 6, 2026 | 6.16 | 6.25 | 6.15 | 6.24 | 6.24 | 1.13% | 24,251,717 |
| Mar 5, 2026 | 6.22 | 6.23 | 6.16 | 6.17 | 6.17 | - | 25,126,601 |
| Mar 4, 2026 | 6.27 | 6.28 | 6.14 | 6.17 | 6.17 | -2.06% | 51,530,880 |
| Mar 3, 2026 | 6.35 | 6.38 | 6.29 | 6.30 | 6.30 | -0.79% | 47,802,470 |
| Mar 2, 2026 | 6.27 | 6.40 | 6.25 | 6.35 | 6.35 | 0.95% | 57,485,720 |
| Feb 27, 2026 | 6.29 | 6.30 | 6.28 | 6.29 | 6.29 | -0.16% | 22,773,830 |
| Feb 26, 2026 | 6.29 | 6.33 | 6.26 | 6.30 | 6.30 | - | 26,429,050 |
| Feb 25, 2026 | 6.26 | 6.31 | 6.26 | 6.30 | 6.30 | 0.64% | 25,142,710 |
| Feb 24, 2026 | 6.26 | 6.28 | 6.25 | 6.26 | 6.26 | 0.32% | 18,713,263 |
| Feb 13, 2026 | 6.28 | 6.29 | 6.24 | 6.24 | 6.24 | -0.64% | 22,857,480 |
| Feb 12, 2026 | 6.32 | 6.33 | 6.26 | 6.28 | 6.28 | -0.63% | 22,055,620 |
| Feb 11, 2026 | 6.34 | 6.34 | 6.32 | 6.32 | 6.32 | -0.32% | 13,741,213 |
| Feb 10, 2026 | 6.32 | 6.35 | 6.31 | 6.34 | 6.34 | 0.16% | 19,863,652 |
| Feb 9, 2026 | 6.34 | 6.34 | 6.32 | 6.33 | 6.31 | 0.32% | 17,196,040 |
| Feb 6, 2026 | 6.31 | 6.35 | 6.30 | 6.31 | 6.29 | -0.16% | 23,280,780 |
| Feb 5, 2026 | 6.31 | 6.34 | 6.29 | 6.32 | 6.30 | -0.16% | 24,963,120 |
| Feb 4, 2026 | 6.27 | 6.33 | 6.25 | 6.33 | 6.31 | 0.96% | 25,809,460 |
| Feb 3, 2026 | 6.28 | 6.29 | 6.25 | 6.27 | 6.25 | 0.16% | 22,885,470 |
| Feb 2, 2026 | 6.30 | 6.32 | 6.25 | 6.26 | 6.24 | -0.63% | 34,641,850 |
| Jan 30, 2026 | 6.34 | 6.37 | 6.27 | 6.30 | 6.28 | -0.94% | 40,904,670 |
| Jan 29, 2026 | 6.33 | 6.37 | 6.30 | 6.36 | 6.34 | 0.16% | 45,298,980 |
| Jan 28, 2026 | 6.38 | 6.42 | 6.33 | 6.35 | 6.33 | -0.63% | 56,333,720 |
| Jan 27, 2026 | 6.53 | 6.54 | 6.37 | 6.39 | 6.37 | -2.14% | 70,798,770 |
| Jan 26, 2026 | 6.37 | 6.56 | 6.35 | 6.53 | 6.51 | 3.00% | 117,792,900 |
| Jan 23, 2026 | 6.31 | 6.42 | 6.31 | 6.34 | 6.32 | 0.48% | 55,055,390 |
| Jan 22, 2026 | 6.31 | 6.35 | 6.30 | 6.31 | 6.29 | 0.16% | 32,264,520 |
| Jan 21, 2026 | 6.33 | 6.35 | 6.29 | 6.30 | 6.28 | -0.79% | 36,783,800 |
| Jan 20, 2026 | 6.32 | 6.36 | 6.31 | 6.35 | 6.33 | 0.47% | 34,342,860 |
| Jan 19, 2026 | 6.29 | 6.34 | 6.28 | 6.32 | 6.30 | 0.32% | 30,010,570 |
| Jan 16, 2026 | 6.40 | 6.41 | 6.28 | 6.30 | 6.28 | -1.41% | 48,545,350 |
| Jan 15, 2026 | 6.43 | 6.48 | 6.38 | 6.39 | 6.37 | -0.93% | 37,346,570 |
| Jan 14, 2026 | 6.51 | 6.56 | 6.43 | 6.45 | 6.43 | -0.92% | 53,295,310 |
| Jan 13, 2026 | 6.54 | 6.57 | 6.49 | 6.51 | 6.49 | -0.15% | 46,983,930 |
| Jan 12, 2026 | 6.47 | 6.53 | 6.46 | 6.52 | 6.50 | 0.77% | 40,657,430 |
| Jan 9, 2026 | 6.45 | 6.47 | 6.43 | 6.47 | 6.45 | 0.47% | 31,339,790 |
| Jan 8, 2026 | 6.41 | 6.46 | 6.40 | 6.44 | 6.42 | 0.63% | 26,049,670 |
| Jan 7, 2026 | 6.44 | 6.45 | 6.40 | 6.40 | 6.38 | -0.62% | 23,180,360 |
| Jan 6, 2026 | 6.41 | 6.44 | 6.40 | 6.44 | 6.42 | 0.47% | 30,975,600 |
| Jan 5, 2026 | 6.34 | 6.42 | 6.33 | 6.41 | 6.39 | 1.10% | 30,317,010 |
| Dec 31, 2025 | 6.36 | 6.37 | 6.33 | 6.34 | 6.32 | -0.31% | 17,129,620 |
| Dec 30, 2025 | 6.37 | 6.38 | 6.35 | 6.36 | 6.34 | -0.47% | 16,106,080 |
| Dec 29, 2025 | 6.44 | 6.45 | 6.38 | 6.39 | 6.37 | -0.78% | 21,686,200 |
| Dec 26, 2025 | 6.45 | 6.48 | 6.43 | 6.44 | 6.42 | -0.16% | 17,893,680 |
| Dec 25, 2025 | 6.45 | 6.46 | 6.42 | 6.45 | 6.43 | -0.15% | 18,869,920 |
| Dec 24, 2025 | 6.34 | 6.49 | 6.32 | 6.46 | 6.44 | 1.89% | 40,642,080 |
| Dec 23, 2025 | 6.41 | 6.42 | 6.33 | 6.34 | 6.32 | -1.09% | 21,703,770 |
| Dec 22, 2025 | 6.42 | 6.43 | 6.40 | 6.41 | 6.39 | - | 21,456,250 |
| Dec 19, 2025 | 6.39 | 6.42 | 6.37 | 6.41 | 6.39 | 0.31% | 24,305,210 |
| Dec 18, 2025 | 6.33 | 6.42 | 6.32 | 6.39 | 6.37 | 0.47% | 25,876,140 |
| Dec 17, 2025 | 6.35 | 6.38 | 6.28 | 6.36 | 6.34 | -0.47% | 26,496,010 |
| Dec 16, 2025 | 6.34 | 6.39 | 6.23 | 6.39 | 6.37 | 0.79% | 40,424,840 |
| Dec 15, 2025 | 6.42 | 6.43 | 6.34 | 6.34 | 6.32 | -1.55% | 34,477,400 |
| Dec 12, 2025 | 6.43 | 6.44 | 6.40 | 6.44 | 6.42 | 0.16% | 34,442,530 |
| Dec 11, 2025 | 6.48 | 6.49 | 6.42 | 6.43 | 6.41 | -0.77% | 21,290,660 |
| Dec 10, 2025 | 6.53 | 6.54 | 6.45 | 6.48 | 6.46 | -0.92% | 29,495,900 |
| Dec 9, 2025 | 6.62 | 6.62 | 6.53 | 6.54 | 6.52 | -1.21% | 29,539,520 |
| Dec 8, 2025 | 6.63 | 6.64 | 6.61 | 6.62 | 6.60 | -0.15% | 19,383,420 |
| Dec 5, 2025 | 6.60 | 6.63 | 6.56 | 6.63 | 6.61 | 0.30% | 27,393,480 |
| Dec 4, 2025 | 6.63 | 6.63 | 6.58 | 6.61 | 6.59 | -0.30% | 18,493,980 |
| Dec 3, 2025 | 6.62 | 6.65 | 6.60 | 6.63 | 6.61 | 0.30% | 21,131,570 |
| Dec 2, 2025 | 6.65 | 6.65 | 6.60 | 6.61 | 6.59 | -0.60% | 17,873,500 |
| Dec 1, 2025 | 6.62 | 6.65 | 6.60 | 6.65 | 6.63 | 0.30% | 20,958,340 |
| Nov 28, 2025 | 6.60 | 6.63 | 6.58 | 6.63 | 6.61 | 0.45% | 14,944,510 |
| Nov 27, 2025 | 6.62 | 6.64 | 6.59 | 6.60 | 6.58 | -0.30% | 17,747,460 |