Shenzhen - Delayed Quote CNY

Acrobiosystems Co.,Ltd. (301080.SZ)

50.11

-0.46

(-0.91%)

At close: 3:04:31 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	50.46	50.87	49.89	50.11	50.11	1,318,250
May 13, 2025	48.78	50.87	48.35	50.57	50.57	2,300,545
May 12, 2025	47.25	48.60	46.40	48.17	48.17	1,867,450
May 9, 2025	48.50	48.50	46.40	46.91	46.91	1,302,996
May 8, 2025	47.55	48.68	47.49	48.39	48.39	1,203,000
May 7, 2025	48.02	48.98	47.21	47.81	47.81	1,735,751
May 6, 2025	48.48	48.63	47.30	47.65	47.65	1,767,725
Apr 30, 2025	47.19	48.12	47.00	47.89	47.89	968,980
Apr 29, 2025	47.69	48.92	47.03	47.18	47.18	1,519,475
Apr 28, 2025	47.15	48.13	46.40	47.59	47.59	1,611,942
Apr 25, 2025	46.82	47.26	46.40	47.08	47.08	920,750
Apr 24, 2025	46.08	46.91	45.75	46.87	46.87	1,530,338
Apr 23, 2025	45.26	46.50	45.01	45.89	45.89	1,437,550
Apr 22, 2025	43.85	45.48	43.76	44.67	44.67	1,863,750
Apr 21, 2025	43.03	44.06	42.80	43.84	43.84	1,211,600
Apr 18, 2025	43.10	43.70	42.79	43.16	43.16	818,050
Apr 17, 2025	42.98	43.95	42.71	43.10	43.10	973,350
Apr 16, 2025	43.59	43.96	42.55	42.98	42.98	1,161,050
Apr 15, 2025	43.23	44.23	43.05	43.98	43.98	1,455,750
Apr 14, 2025	43.30	44.34	43.05	43.40	43.40	1,721,399
Apr 11, 2025	41.20	44.08	41.07	43.28	43.28	2,561,710
Apr 10, 2025	43.24	43.69	41.43	41.69	41.69	2,435,050
Apr 9, 2025	39.04	41.37	36.40	41.15	41.15	3,309,892
Apr 8, 2025	41.03	42.32	38.98	40.16	40.16	2,895,406
Apr 7, 2025	46.77	46.98	40.05	40.09	40.09	3,988,804
Apr 3, 2025	53.49	54.15	49.20	50.06	50.06	3,638,049
Apr 2, 2025	54.54	55.06	53.65	54.05	54.05	1,261,550
Apr 1, 2025	52.60	56.29	52.60	54.58	54.58	2,266,900
Mar 31, 2025	54.26	54.58	51.70	52.61	52.61	2,140,606
Mar 28, 2025	54.95	56.60	54.00	54.50	54.50	1,428,942
Mar 27, 2025	54.46	55.80	53.58	55.05	55.05	1,161,846
Mar 26, 2025	54.68	55.44	54.24	54.47	54.47	811,050
Mar 25, 2025	56.02	56.50	54.22	54.46	54.46	1,247,493
Mar 24, 2025	54.09	56.79	53.80	56.34	56.34	2,246,012
Mar 21, 2025	54.82	55.50	53.50	54.06	54.06	1,282,668
Mar 20, 2025	54.12	56.02	53.52	55.01	55.01	1,654,165
Mar 19, 2025	54.01	54.65	53.47	53.98	53.98	1,041,650
Mar 18, 2025	53.50	55.16	53.30	54.16	54.16	1,477,050
Mar 17, 2025	55.00	55.08	52.99	53.59	53.59	2,504,415
Mar 14, 2025	54.85	55.40	53.70	54.60	54.60	1,857,940
Mar 13, 2025	57.30	57.85	54.05	54.62	54.62	1,994,619
Mar 12, 2025	57.20	59.38	56.97	57.33	57.33	1,647,920
Mar 11, 2025	58.06	58.20	56.42	56.89	56.89	1,437,250
Mar 10, 2025	58.25	59.30	57.66	58.94	58.94	1,610,349
Mar 7, 2025	59.50	59.88	56.99	57.78	57.78	1,544,008
Mar 6, 2025	56.98	59.94	56.95	59.46	59.46	1,956,350
Mar 5, 2025	57.10	57.31	55.40	56.96	56.96	1,325,475
Mar 4, 2025	56.00	57.35	55.52	57.05	57.05	1,699,249
Mar 3, 2025	53.04	57.93	53.04	55.82	55.82	2,871,359
Feb 28, 2025	55.20	57.20	52.91	53.02	53.02	2,339,176
Feb 27, 2025	56.94	57.57	54.67	56.05	56.05	1,362,621
Feb 26, 2025	54.31	56.96	53.72	56.95	56.95	1,910,150
Feb 25, 2025	54.68	55.40	53.81	54.44	54.44	1,332,850
Feb 24, 2025	54.51	56.39	53.58	55.19	55.19	1,955,762
Feb 21, 2025	53.14	55.57	52.81	54.50	54.50	2,290,650
Feb 20, 2025	52.67	54.28	52.41	53.15	53.15	1,716,402
Feb 19, 2025	52.38	54.81	52.04	52.51	52.51	1,895,224
Feb 18, 2025	53.78	54.12	52.00	52.39	52.39	2,197,106
Feb 17, 2025	56.44	56.85	53.26	53.80	53.80	2,367,523
Feb 14, 2025	55.38	56.85	54.40	56.27	56.27	2,165,350
Feb 13, 2025	57.10	58.49	55.41	55.48	55.48	1,763,897
Feb 12, 2025	55.36	57.70	54.51	57.70	57.70	1,662,301
Feb 11, 2025	55.17	56.56	54.34	55.03	55.03	1,532,665
Feb 10, 2025	55.00	55.50	53.56	55.22	55.22	2,100,220
Feb 7, 2025	52.72	55.69	52.66	55.18	55.18	3,112,739
Feb 6, 2025	49.70	52.99	49.70	52.66	52.66	2,363,386
Feb 5, 2025	49.18	50.49	48.71	50.14	50.14	1,499,270
Jan 27, 2025	48.90	49.89	48.78	48.94	48.94	964,200
Jan 24, 2025	0.3 Dividend
Jan 24, 2025	49.70	50.11	48.70	48.95	48.95	1,284,890
Jan 23, 2025	50.97	51.38	49.82	49.82	49.52	1,218,850
Jan 22, 2025	50.64	51.20	49.90	50.95	50.64	1,669,429
Jan 21, 2025	50.03	51.91	49.73	50.64	50.34	1,731,558
Jan 20, 2025	48.60	51.49	48.60	50.44	50.14	3,024,867
Jan 17, 2025	48.59	49.98	45.46	48.95	48.66	5,330,172
Jan 16, 2025	47.07	47.10	45.31	46.10	45.82	1,609,650
Jan 15, 2025	47.22	48.21	46.72	46.94	46.66	1,606,301
Jan 14, 2025	45.85	47.25	45.60	47.25	46.97	1,776,661
Jan 13, 2025	45.00	46.48	44.87	45.71	45.43	1,182,439
Jan 10, 2025	45.73	47.10	45.43	45.71	45.43	1,825,678
Jan 9, 2025	44.75	46.59	44.24	46.01	45.73	1,822,255
Jan 8, 2025	47.80	47.80	43.75	45.65	45.38	3,246,593
Jan 7, 2025	45.49	45.69	43.28	45.30	45.03	3,111,639
Jan 6, 2025	44.55	47.30	44.55	46.00	45.72	3,853,897
Jan 3, 2025	45.77	47.90	44.22	44.53	44.26	3,685,549
Jan 2, 2025	43.94	47.75	43.65	45.78	45.50	4,158,468
Dec 31, 2024	44.36	44.57	43.55	44.14	43.87	1,086,343
Dec 30, 2024	42.75	44.71	42.53	44.40	44.13	1,562,878
Dec 27, 2024	43.17	43.57	42.80	43.00	42.74	675,550
Dec 26, 2024	43.38	43.65	42.89	43.12	42.86	698,300
Dec 25, 2024	44.10	44.36	42.90	43.40	43.14	866,354
Dec 24, 2024	42.99	44.08	42.81	43.99	43.73	940,100
Dec 23, 2024	44.48	44.61	42.61	42.81	42.55	1,420,052
Dec 20, 2024	44.10	44.80	43.80	44.55	44.28	768,220
Dec 19, 2024	43.80	44.29	43.51	44.10	43.83	811,455
Dec 18, 2024	44.28	44.97	43.82	44.36	44.09	662,141
Dec 17, 2024	45.62	45.73	44.13	44.28	44.01	1,317,390
Dec 16, 2024	45.70	46.50	45.39	45.65	45.38	1,118,847
Dec 13, 2024	47.00	47.00	45.90	46.16	45.88	2,159,814
Dec 12, 2024	47.71	47.88	46.84	47.32	47.04	1,946,904
Dec 11, 2024	48.57	48.99	47.08	47.55	47.26	2,313,175
Dec 10, 2024	48.37	49.30	47.23	48.56	48.27	3,539,045
Dec 9, 2024	47.30	48.94	46.56	46.87	46.59	2,231,786
Dec 6, 2024	46.23	46.92	45.63	46.81	46.53	1,411,169
Dec 5, 2024	45.29	46.80	45.01	46.30	46.02	1,486,750
Dec 4, 2024	46.26	46.26	44.82	45.40	45.13	1,715,125
Dec 3, 2024	46.77	47.50	45.56	46.27	45.99	1,819,000
Dec 2, 2024	44.26	47.20	44.26	46.77	46.49	3,656,327
Nov 29, 2024	43.00	44.33	42.78	43.75	43.49	1,306,733
Nov 28, 2024	43.96	44.25	43.13	43.30	43.04	1,147,300
Nov 27, 2024	43.00	44.10	41.52	44.10	43.83	2,101,300
Nov 26, 2024	44.81	45.95	43.00	43.00	42.74	1,556,111
Nov 25, 2024	42.82	44.99	42.82	44.81	44.54	1,901,700
Nov 22, 2024	45.60	45.77	42.77	42.77	42.51	1,936,762
Nov 21, 2024	46.35	46.97	45.12	45.65	45.38	1,462,550
Nov 20, 2024	45.61	47.11	45.44	46.43	46.15	2,063,012
Nov 19, 2024	44.40	46.93	44.39	45.82	45.54	2,660,977
Nov 18, 2024	45.60	46.38	44.20	44.40	44.13	2,572,941
Nov 15, 2024	44.79	47.35	44.30	45.61	45.34	4,108,503
Nov 14, 2024	45.95	46.51	44.87	45.11	44.84	2,551,332
Nov 13, 2024	45.19	46.17	44.20	45.97	45.69	2,638,470
Nov 12, 2024	46.24	48.00	45.12	45.65	45.38	4,174,870
Nov 11, 2024	43.50	46.90	43.32	46.46	46.18	4,632,106
Nov 8, 2024	43.60	44.65	43.30	43.80	43.54	2,763,093
Nov 7, 2024	42.00	43.37	41.68	43.30	43.04	2,169,100
Nov 6, 2024	43.33	43.70	42.15	42.59	42.33	2,795,110
Nov 5, 2024	41.31	42.95	40.86	42.83	42.57	2,656,900
Nov 4, 2024	40.00	41.40	39.94	41.30	41.05	2,111,902
Nov 1, 2024	40.64	41.08	39.30	39.60	39.36	2,216,850
Oct 31, 2024	41.01	41.76	40.62	40.95	40.70	1,938,952
Oct 30, 2024	40.60	42.16	40.25	41.01	40.76	2,355,877
Oct 29, 2024	42.90	43.20	40.66	40.88	40.63	2,834,200
Oct 28, 2024	42.00	43.28	41.90	43.17	42.91	3,227,259
Oct 25, 2024	39.77	42.42	39.61	42.36	42.10	5,143,610
Oct 24, 2024	39.39	40.33	39.38	39.76	39.52	2,866,520
Oct 23, 2024	39.92	40.30	39.20	39.39	39.15	2,700,100
Oct 22, 2024	39.54	40.20	39.20	39.79	39.55	2,654,621
Oct 21, 2024	38.48	40.36	38.30	39.54	39.30	3,415,660
Oct 18, 2024	36.69	39.71	36.51	38.51	38.28	4,268,274
Oct 17, 2024	36.92	37.63	36.61	36.69	36.47	1,761,750
Oct 16, 2024	36.42	37.42	36.15	36.60	36.38	1,909,598
Oct 15, 2024	37.61	38.34	36.80	36.85	36.63	2,441,950
Oct 14, 2024	37.52	38.14	36.18	38.02	37.79	3,022,131
Oct 11, 2024	39.80	39.89	37.20	37.65	37.42	2,719,908
Oct 10, 2024	41.08	43.17	40.00	40.00	39.76	3,749,962
Oct 9, 2024	44.95	45.43	40.56	40.57	40.33	4,611,576
Oct 8, 2024	50.25	50.25	43.10	46.51	46.23	5,925,527
Sep 30, 2024	38.51	42.84	38.20	42.30	42.05	4,960,250
Sep 27, 2024	35.22	37.80	35.02	37.26	37.04	3,311,617
Sep 26, 2024	33.21	34.78	32.93	34.75	34.54	1,901,509
Sep 25, 2024	33.26	34.08	33.26	33.51	33.31	1,872,829
Sep 24, 2024	32.01	33.28	31.85	33.23	33.03	1,769,700
Sep 23, 2024	32.00	32.72	31.62	31.83	31.64	1,009,150
Sep 20, 2024	32.17	32.19	31.35	31.53	31.34	982,212
Sep 19, 2024	31.86	32.70	31.46	32.13	31.94	979,950
Sep 18, 2024	32.13	32.20	31.30	31.64	31.45	742,350
Sep 13, 2024	33.10	33.50	32.10	32.12	31.93	827,600
Sep 12, 2024	33.33	34.18	33.10	33.12	32.92	1,007,950
Sep 11, 2024	32.69	33.80	32.69	33.51	33.31	1,151,500
Sep 10, 2024	33.10	33.24	32.08	32.85	32.65	1,044,005
Sep 9, 2024	32.70	33.48	32.50	33.10	32.90	1,148,900
Sep 6, 2024	33.85	34.03	32.51	32.54	32.34	1,026,000
Sep 5, 2024	33.72	34.10	33.24	33.78	33.58	1,114,800
Sep 4, 2024	32.83	33.84	32.80	33.38	33.18	1,037,600
Sep 3, 2024	32.70	33.51	32.50	33.14	32.94	1,187,500
Sep 2, 2024	33.25	33.87	32.70	32.75	32.55	1,600,700
Aug 30, 2024	33.08	33.77	32.18	33.32	33.12	2,901,250
Aug 29, 2024	32.70	33.66	32.62	33.51	33.31	1,254,800
Aug 28, 2024	32.42	33.38	31.89	32.88	32.68	1,496,790
Aug 27, 2024	32.00	33.16	31.66	32.58	32.38	1,803,740
Aug 26, 2024	32.34	32.92	31.65	32.01	31.82	1,513,140
Aug 23, 2024	32.51	32.66	31.87	32.59	32.39	1,351,090
Aug 22, 2024	33.40	33.74	32.38	32.51	32.31	1,518,550
Aug 21, 2024	34.93	34.97	33.34	33.45	33.25	2,688,020
Aug 20, 2024	36.50	36.73	35.06	35.30	35.09	3,428,980
Aug 19, 2024	37.92	38.90	36.58	36.99	36.77	4,981,218
Aug 16, 2024	34.99	37.70	34.40	37.60	37.37	4,268,750
Aug 15, 2024	35.60	36.34	34.75	35.05	34.84	1,903,200
Aug 14, 2024	36.47	36.47	35.11	35.15	34.94	1,517,400
Aug 13, 2024	36.50	36.50	35.40	36.49	36.27	1,202,259
Aug 12, 2024	36.61	37.20	36.37	36.56	36.34	1,289,450
Aug 9, 2024	37.49	37.92	36.56	36.58	36.36	2,106,400
Aug 8, 2024	37.81	38.26	37.40	37.52	37.29	1,447,700
Aug 7, 2024	37.81	38.18	37.34	37.91	37.68	1,828,499
Aug 6, 2024	36.70	38.55	36.70	38.27	38.04	3,027,100
Aug 5, 2024	36.00	37.57	35.50	36.43	36.21	2,964,255
Aug 2, 2024	35.27	37.06	35.27	36.00	35.78	2,445,550
Aug 1, 2024	35.48	36.21	35.20	35.42	35.21	1,054,250
Jul 31, 2024	33.69	35.50	33.10	35.48	35.27	1,589,400
Jul 30, 2024	33.23	33.76	33.23	33.51	33.31	795,950
Jul 29, 2024	33.85	33.85	33.20	33.30	33.10	629,877
Jul 26, 2024	33.73	34.27	33.60	33.85	33.65	630,850
Jul 25, 2024	33.18	34.11	33.17	33.70	33.50	745,704
Jul 24, 2024	34.65	34.76	33.39	33.49	33.29	1,055,800
Jul 23, 2024	35.99	36.30	34.63	34.65	34.44	971,540
Jul 22, 2024	35.31	36.36	35.31	36.05	35.83	1,094,600
Jul 19, 2024	35.37	36.13	34.88	35.56	35.35	1,158,850
Jul 18, 2024	35.62	35.62	34.62	35.45	35.24	1,142,200
Jul 17, 2024	35.29	36.11	35.09	35.62	35.41	1,317,850
Jul 16, 2024	35.10	35.38	34.81	35.14	34.93	775,874
Jul 15, 2024	35.80	35.96	35.09	35.10	34.89	1,064,564
Jul 12, 2024	35.27	36.47	35.27	35.80	35.58	1,964,678
Jul 11, 2024	34.00	35.37	34.00	34.95	34.74	1,674,700
Jul 10, 2024	32.68	33.98	32.21	33.39	33.19	1,433,250
Jul 9, 2024	32.46	32.94	31.71	32.66	32.46	1,405,600
Jul 8, 2024	33.44	33.60	32.25	32.46	32.26	1,259,075
Jul 5, 2024	0.9 Dividend
Jul 5, 2024	32.55	33.90	32.24	33.63	33.43	1,697,250
Jul 4, 2024	34.07	34.45	33.20	33.39	32.29	1,304,200
Jul 3, 2024	34.79	34.82	34.03	34.31	33.18	1,114,550
Jul 2, 2024	35.03	35.33	34.69	34.80	33.66	963,700
Jul 1, 2024	35.03	35.40	34.30	35.18	34.03	1,121,000
Jun 28, 2024	35.47	36.22	34.90	35.00	33.85	1,434,762
Jun 27, 2024	36.59	36.94	35.43	35.47	34.31	1,390,762
Jun 26, 2024	34.96	36.84	34.70	36.80	35.59	1,941,323
Jun 25, 2024	34.67	35.40	34.52	34.95	33.80	1,210,450
Jun 24, 2024	37.20	37.30	34.60	34.85	33.71	2,266,845
Jun 21, 2024	36.59	37.48	36.18	37.40	36.17	1,567,306
Jun 20, 2024	37.01	37.93	36.66	36.66	35.46	1,846,400
Jun 19, 2024	37.70	37.80	36.93	36.99	35.78	1,043,400
Jun 18, 2024	37.79	38.23	37.46	37.56	36.33	1,257,250
Jun 17, 2024	37.60	38.14	37.32	37.79	36.55	991,350
Jun 14, 2024	38.62	38.65	37.17	37.54	36.31	1,714,100
Jun 13, 2024	38.74	39.12	38.20	38.73	37.46	1,357,615
Jun 12, 2024	37.87	39.79	37.80	38.68	37.41	2,037,971
Jun 11, 2024	36.63	37.93	35.80	37.87	36.63	1,874,240
Jun 7, 2024	37.34	37.58	36.40	36.63	35.43	1,526,916
Jun 6, 2024	38.68	39.00	36.52	36.77	35.56	2,843,367
Jun 5, 2024	38.60	39.34	38.58	38.70	37.43	1,320,028
Jun 4, 2024	38.30	38.88	37.70	38.85	37.58	1,561,578
Jun 3, 2024	39.01	39.09	38.00	38.21	36.96	1,605,477
May 31, 2024	38.89	39.65	38.87	39.18	37.89	1,759,421
May 30, 2024	38.39	38.88	38.06	38.82	37.55	1,291,450
May 29, 2024	38.48	39.29	38.38	38.64	37.37	1,201,828
May 28, 2024	38.61	39.25	38.30	38.78	37.51	1,492,678
May 27, 2024	39.01	39.24	37.64	38.89	37.61	2,659,812
May 24, 2024	39.91	40.50	39.03	39.05	37.77	2,103,090
May 23, 2024	40.02	40.52	39.38	39.44	38.15	2,020,192
May 22, 2024	40.57	40.90	39.88	40.40	39.07	2,023,217
May 21, 2024	40.90	40.90	40.18	40.52	39.19	1,757,452
May 20, 2024	41.15	41.39	40.38	40.91	39.57	2,349,871
May 17, 2024	40.40	41.20	40.20	40.98	39.64	2,580,128
May 16, 2024	41.00	41.24	40.36	40.37	39.05	2,175,240
May 15, 2024	41.39	41.61	40.50	40.72	39.38	2,912,766
May 14, 2024	42.05	43.14	41.61	41.98	40.60	3,524,656

NAUT Nautilus Biotechnology, Inc.

0.8816

-4.90%

KYMR Kymera Therapeutics, Inc.

29.75

-4.46%

NUVB Nuvation Bio Inc.

2.1700

-0.91%

INCY Incyte Corporation

61.16

+0.58%

RXRX Recursion Pharmaceuticals, Inc.

4.3100

-4.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Acrobiosystems Co.,Ltd. (301080.SZ)

Related Tickers