Shanghai RAAS Blood Products Co., Ltd. (002252.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
As of 12:37PM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 7.73 | 7.71 | 7.49 | 7.52 | 7.52 | 23,279,300 |
| Jun 25, 2024 | 7.45 | 7.63 | 7.45 | 7.59 | 7.59 | 36,911,907 |
| Jun 24, 2024 | 7.60 | 7.65 | 7.45 | 7.50 | 7.50 | 53,879,001 |
| Jun 21, 2024 | 7.73 | 7.82 | 7.65 | 7.73 | 7.73 | 37,896,242 |
| Jun 20, 2024 | 7.73 | 7.83 | 7.69 | 7.73 | 7.73 | 34,705,260 |
| Jun 19, 2024 | 7.84 | 7.87 | 7.66 | 7.74 | 7.74 | 48,102,928 |
| Jun 18, 2024 | 7.78 | 7.90 | 7.71 | 7.73 | 7.73 | 52,318,420 |
| Jun 17, 2024 | 7.50 | 7.80 | 7.50 | 7.77 | 7.77 | 62,652,286 |
| Jun 14, 2024 | 7.39 | 7.56 | 7.36 | 7.53 | 7.53 | 54,706,713 |
| Jun 13, 2024 | 7.38 | 7.42 | 7.30 | 7.40 | 7.40 | 35,146,610 |
| Jun 12, 2024 | 7.44 | 7.47 | 7.36 | 7.37 | 7.37 | 35,815,321 |
| Jun 11, 2024 | 7.42 | 7.52 | 7.37 | 7.47 | 7.47 | 39,085,928 |
| Jun 07, 2024 | 7.35 | 7.48 | 7.33 | 7.43 | 7.43 | 62,213,076 |
| Jun 06, 2024 | 7.19 | 7.40 | 7.16 | 7.32 | 7.32 | 72,170,603 |
| Jun 05, 2024 | 7.06 | 7.27 | 7.05 | 7.17 | 7.17 | 37,766,177 |
| Jun 05, 2024 | 0.03 Dividend | |||||
| Jun 04, 2024 | 7.02 | 7.10 | 6.99 | 7.08 | 7.05 | 22,498,612 |
| Jun 03, 2024 | 7.10 | 7.11 | 6.99 | 7.04 | 7.01 | 34,828,496 |
| May 31, 2024 | 7.18 | 7.24 | 7.10 | 7.10 | 7.07 | 29,419,771 |
| May 30, 2024 | 7.15 | 7.30 | 7.12 | 7.16 | 7.13 | 25,635,804 |
| May 29, 2024 | 7.07 | 7.18 | 7.05 | 7.16 | 7.13 | 27,969,840 |
| May 28, 2024 | 7.11 | 7.14 | 7.06 | 7.08 | 7.05 | 21,709,160 |
| May 27, 2024 | 7.04 | 7.13 | 7.00 | 7.11 | 7.08 | 26,795,827 |
| May 24, 2024 | 7.04 | 7.13 | 7.02 | 7.03 | 7.00 | 25,606,976 |
| May 23, 2024 | 7.13 | 7.17 | 7.02 | 7.03 | 7.00 | 31,735,134 |
| May 22, 2024 | 7.32 | 7.35 | 7.11 | 7.14 | 7.11 | 45,612,844 |
| May 21, 2024 | 7.29 | 7.38 | 7.27 | 7.32 | 7.29 | 27,390,280 |
| May 20, 2024 | 7.35 | 7.41 | 7.26 | 7.31 | 7.28 | 29,703,952 |
| May 17, 2024 | 7.32 | 7.39 | 7.31 | 7.37 | 7.34 | 29,447,440 |
| May 16, 2024 | 7.44 | 7.49 | 7.30 | 7.32 | 7.29 | 26,075,507 |
| May 15, 2024 | 7.51 | 7.52 | 7.40 | 7.43 | 7.40 | 28,009,508 |
| May 14, 2024 | 7.33 | 7.60 | 7.33 | 7.51 | 7.48 | 46,755,598 |
| May 13, 2024 | 7.36 | 7.47 | 7.34 | 7.38 | 7.35 | 33,782,520 |
| May 10, 2024 | 7.52 | 7.63 | 7.43 | 7.44 | 7.41 | 41,344,660 |
| May 09, 2024 | 7.43 | 7.54 | 7.41 | 7.52 | 7.49 | 46,203,700 |
| May 08, 2024 | 7.38 | 7.47 | 7.32 | 7.45 | 7.42 | 50,289,340 |
| May 07, 2024 | 7.40 | 7.41 | 7.30 | 7.35 | 7.32 | 33,520,514 |
| May 06, 2024 | 7.22 | 7.38 | 7.21 | 7.33 | 7.30 | 49,663,991 |
| Apr 30, 2024 | 7.19 | 7.25 | 7.14 | 7.18 | 7.15 | 34,184,662 |
| Apr 29, 2024 | 7.14 | 7.22 | 7.10 | 7.20 | 7.17 | 41,824,567 |
| Apr 26, 2024 | 7.22 | 7.28 | 7.15 | 7.19 | 7.16 | 32,985,570 |
| Apr 25, 2024 | 7.08 | 7.32 | 7.05 | 7.26 | 7.23 | 44,895,577 |
| Apr 24, 2024 | 7.05 | 7.11 | 7.01 | 7.07 | 7.04 | 23,964,500 |
| Apr 23, 2024 | 7.03 | 7.10 | 6.99 | 7.04 | 7.01 | 26,719,946 |
| Apr 22, 2024 | 6.96 | 7.09 | 6.96 | 7.06 | 7.03 | 27,407,088 |
| Apr 19, 2024 | 6.95 | 7.05 | 6.92 | 7.01 | 6.98 | 26,643,734 |
| Apr 18, 2024 | 6.80 | 7.15 | 6.80 | 6.99 | 6.96 | 51,075,665 |
| Apr 17, 2024 | 6.68 | 6.87 | 6.68 | 6.83 | 6.80 | 34,360,020 |
| Apr 16, 2024 | 6.75 | 6.88 | 6.66 | 6.68 | 6.65 | 38,489,570 |
| Apr 15, 2024 | 6.74 | 6.86 | 6.70 | 6.78 | 6.75 | 35,363,498 |
| Apr 12, 2024 | 6.81 | 6.91 | 6.76 | 6.77 | 6.74 | 23,206,880 |
| Apr 11, 2024 | 6.80 | 6.90 | 6.80 | 6.81 | 6.78 | 14,788,340 |
| Apr 10, 2024 | 6.96 | 6.97 | 6.81 | 6.83 | 6.80 | 21,240,797 |
| Apr 09, 2024 | 6.85 | 6.97 | 6.80 | 6.96 | 6.93 | 25,147,956 |
| Apr 08, 2024 | 7.05 | 7.07 | 6.85 | 6.87 | 6.84 | 33,110,189 |
| Apr 03, 2024 | 7.02 | 7.10 | 7.00 | 7.05 | 7.02 | 22,576,852 |
| Apr 02, 2024 | 7.14 | 7.14 | 7.01 | 7.02 | 6.99 | 29,311,626 |
| Apr 01, 2024 | 7.09 | 7.16 | 7.05 | 7.15 | 7.12 | 21,690,320 |
| Mar 29, 2024 | 7.03 | 7.08 | 7.02 | 7.10 | 7.07 | 10,644,480 |
| Mar 28, 2024 | 7.02 | 7.14 | 6.99 | 7.03 | 7.00 | 25,312,100 |
| Mar 27, 2024 | 7.05 | 7.12 | 7.02 | 7.02 | 6.99 | 19,365,600 |
| Mar 26, 2024 | 7.04 | 7.10 | 7.01 | 7.06 | 7.03 | 21,330,611 |
| Mar 25, 2024 | 7.12 | 7.17 | 7.04 | 7.05 | 7.02 | 25,030,802 |
| Mar 22, 2024 | 7.23 | 7.27 | 7.11 | 7.15 | 7.12 | 24,277,199 |
| Mar 21, 2024 | 7.35 | 7.36 | 7.21 | 7.23 | 7.20 | 30,496,885 |
| Mar 20, 2024 | 7.34 | 7.37 | 7.28 | 7.35 | 7.32 | 23,414,080 |
| Mar 19, 2024 | 7.41 | 7.42 | 7.33 | 7.34 | 7.31 | 23,238,087 |
| Mar 18, 2024 | 7.37 | 7.45 | 7.30 | 7.41 | 7.38 | 34,987,281 |
| Mar 15, 2024 | 7.35 | 7.45 | 7.30 | 7.40 | 7.37 | 29,766,768 |
| Mar 14, 2024 | 7.60 | 7.65 | 7.36 | 7.40 | 7.37 | 41,763,820 |
| Mar 13, 2024 | 7.31 | 7.63 | 7.31 | 7.55 | 7.52 | 66,505,182 |
| Mar 12, 2024 | 7.24 | 7.33 | 7.24 | 7.29 | 7.26 | 31,218,799 |
| Mar 11, 2024 | 7.10 | 7.25 | 7.10 | 7.21 | 7.18 | 29,547,334 |
| Mar 08, 2024 | 7.10 | 7.17 | 7.06 | 7.12 | 7.09 | 19,261,065 |
| Mar 07, 2024 | 7.24 | 7.27 | 7.08 | 7.10 | 7.07 | 29,916,439 |
| Mar 06, 2024 | 7.27 | 7.32 | 7.18 | 7.26 | 7.23 | 23,090,380 |
| Mar 05, 2024 | 7.30 | 7.38 | 7.25 | 7.28 | 7.25 | 33,325,406 |
| Mar 04, 2024 | 7.24 | 7.38 | 7.21 | 7.33 | 7.30 | 37,927,114 |
| Mar 01, 2024 | 7.19 | 7.32 | 7.15 | 7.26 | 7.23 | 35,946,999 |
| Feb 29, 2024 | 7.03 | 7.20 | 7.01 | 7.20 | 7.17 | 37,053,165 |
| Feb 28, 2024 | 7.16 | 7.34 | 7.06 | 7.06 | 7.03 | 60,251,862 |
| Feb 27, 2024 | 7.07 | 7.14 | 7.02 | 7.14 | 7.11 | 34,645,847 |
| Feb 26, 2024 | 7.05 | 7.12 | 6.98 | 7.05 | 7.02 | 34,540,713 |
| Feb 23, 2024 | 7.08 | 7.13 | 6.99 | 7.07 | 7.04 | 39,430,068 |
| Feb 22, 2024 | 7.01 | 7.11 | 6.98 | 7.11 | 7.08 | 28,223,455 |
| Feb 21, 2024 | 6.99 | 7.13 | 6.93 | 7.03 | 7.00 | 41,803,849 |
| Feb 20, 2024 | 6.92 | 7.07 | 6.88 | 7.01 | 6.98 | 31,330,454 |
| Feb 19, 2024 | 7.00 | 7.02 | 6.82 | 6.96 | 6.93 | 55,051,910 |
| Feb 08, 2024 | 6.89 | 7.00 | 6.73 | 6.89 | 6.86 | 70,366,049 |
| Feb 07, 2024 | 6.73 | 6.97 | 6.70 | 6.83 | 6.80 | 87,792,563 |
| Feb 06, 2024 | 6.16 | 6.75 | 6.09 | 6.69 | 6.66 | 76,909,326 |
| Feb 05, 2024 | 6.21 | 6.35 | 5.93 | 6.20 | 6.17 | 69,211,842 |
| Feb 02, 2024 | 6.45 | 6.55 | 6.08 | 6.27 | 6.24 | 46,064,232 |
| Feb 01, 2024 | 6.38 | 6.59 | 6.31 | 6.44 | 6.41 | 47,060,560 |
| Jan 31, 2024 | 6.54 | 6.58 | 6.38 | 6.43 | 6.40 | 42,281,658 |
| Jan 30, 2024 | 6.63 | 6.75 | 6.57 | 6.57 | 6.54 | 39,505,231 |
| Jan 29, 2024 | 6.88 | 6.92 | 6.73 | 6.75 | 6.72 | 34,253,450 |
| Jan 26, 2024 | 6.82 | 6.95 | 6.76 | 6.84 | 6.81 | 43,247,597 |
| Jan 25, 2024 | 6.70 | 6.87 | 6.66 | 6.85 | 6.82 | 50,852,881 |
| Jan 24, 2024 | 6.71 | 6.77 | 6.54 | 6.70 | 6.67 | 47,911,354 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.