Canada markets open in 3 hours 53 minutes

Beijing Scitop Bio-tech Co., Ltd. (300858.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
16.92-0.77 (-4.35%)
At close: 03:04PM CST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202417.0517.6016.7716.9216.923,897,890
May 20, 202417.4218.1517.1217.6917.694,013,610
May 17, 202417.0517.3517.0017.1317.131,097,800
May 16, 202417.0417.2716.9217.2217.221,502,790
May 15, 202416.9617.3816.8117.1217.121,913,700
May 14, 202416.5117.1016.5116.9816.981,847,433
May 13, 202416.6817.2016.3516.5916.592,695,347
May 10, 202417.0517.4816.8016.9516.953,280,845
May 09, 202417.1817.5016.9417.2017.202,671,230
May 08, 202417.0017.4016.8217.1817.182,268,900
May 07, 202417.1517.3316.8017.1917.192,664,330
May 06, 202416.8917.3516.7117.2417.244,037,840
Apr 30, 202416.5117.1316.2416.8816.883,681,710
Apr 29, 202415.7016.5215.6016.3616.362,815,094
Apr 26, 202415.3515.8015.3215.5515.551,956,950
Apr 25, 202414.9215.9414.8515.4315.434,005,810
Apr 24, 202414.7415.1014.5615.1015.102,377,360
Apr 23, 202414.6214.7814.4214.5914.592,197,010
Apr 22, 202414.2714.8913.9214.6914.693,971,100
Apr 19, 202414.2314.5014.0214.2714.274,368,307
Apr 18, 202415.0015.0813.8114.5514.558,503,330
Apr 17, 202415.6015.9614.8915.3815.386,637,695
Apr 16, 202416.9717.0615.2515.3815.384,568,520
Apr 15, 202417.2017.6916.8216.9716.971,658,420
Apr 12, 202417.6517.8717.4517.4917.491,125,170
Apr 11, 202417.5518.0817.5517.7317.731,171,421
Apr 10, 202417.9718.0417.6417.7617.761,196,920
Apr 09, 202417.8618.0917.6118.0618.061,565,230
Apr 08, 202418.3018.9917.8217.8717.873,229,299
Apr 03, 202418.4018.6918.0718.4018.402,007,650
Apr 02, 202418.1818.4718.0218.3018.302,495,110
Apr 01, 202417.6418.4217.5918.1818.182,763,050
Mar 29, 202417.6617.8817.3917.7017.701,309,940
Mar 28, 202417.5018.1416.8017.7917.794,663,470
Mar 27, 202418.8519.6517.9318.2618.265,583,812
Mar 26, 202417.7619.6017.7618.9418.946,218,844
Mar 25, 202418.1118.3717.5717.9217.923,341,050
Mar 22, 202418.6119.1018.1818.3518.354,600,182
Mar 21, 202417.8118.1617.6618.1618.162,589,243
Mar 20, 202418.0218.1417.7117.8217.823,150,059
Mar 19, 202416.9619.8816.8118.2018.206,226,585
Mar 18, 202416.9016.9916.7516.8916.891,534,478
Mar 15, 202416.8717.0816.7416.9016.90955,128
Mar 14, 202416.9317.0716.6916.8716.871,194,778
Mar 13, 202416.9517.0216.7316.9216.92985,060
Mar 12, 202416.9917.1116.8416.9516.951,111,832
Mar 11, 202416.4817.1716.3716.9416.941,720,171
Mar 08, 202416.3716.5016.2216.4916.491,014,850
Mar 07, 202416.4516.5616.2916.4816.48983,390
Mar 06, 202416.4216.4616.1316.4516.451,348,842
Mar 05, 202416.7316.7316.2916.5016.501,820,483
Mar 04, 202416.8316.9816.5816.7316.731,403,410
Mar 01, 202416.9017.0416.7216.8516.851,161,480
Feb 29, 202416.7016.9316.4116.8816.881,608,190
Feb 28, 202417.1917.7316.6216.7116.712,638,600
Feb 27, 202416.8717.2716.7217.2617.262,361,464
Feb 26, 202416.9217.1816.6416.9716.971,976,017
Feb 23, 202416.7016.9916.6016.9216.921,709,348
Feb 22, 202416.4516.8016.4116.7716.771,727,245
Feb 21, 202416.6516.9316.4016.6816.682,452,533
Feb 20, 202416.7016.7816.3316.6416.64893,297
Feb 19, 202416.9917.2516.3816.7716.771,839,760
Feb 08, 202416.1517.1015.7616.9016.902,031,669
Feb 07, 202415.9916.3615.6616.1316.131,355,119
Feb 06, 202415.8316.6815.4816.1816.182,077,350
Feb 05, 202416.3816.3815.4316.0516.052,310,553
Feb 02, 202416.5516.8015.8316.3816.381,434,183
Feb 01, 202416.7216.7216.0416.5316.531,071,714
Jan 31, 202416.6016.7016.1116.6416.641,200,424
Jan 30, 202417.0717.2016.3016.6716.671,085,116
Jan 29, 202417.4517.5816.8917.1417.14878,331
Jan 26, 202417.3317.6317.1317.3817.381,617,079
Jan 25, 202416.8517.4216.8517.3117.311,367,350
Jan 24, 202417.1217.2816.5017.1517.151,738,615
Jan 23, 202416.8017.4816.3317.1217.121,871,799
Jan 22, 202417.4017.4216.1817.1017.103,134,451
Jan 19, 202417.5417.8017.3217.4217.421,037,124
Jan 18, 202417.4117.7416.8217.6517.652,716,090
Jan 17, 202418.1718.1917.5217.5317.53947,130
Jan 16, 202418.6718.6717.7618.1818.181,931,502
Jan 15, 202419.1319.1318.4618.5218.52884,180
Jan 12, 202418.9019.1018.6618.7818.78736,950
Jan 11, 202418.6418.8318.4518.7418.74524,000
Jan 10, 202418.6818.6818.1818.4818.48673,294
Jan 09, 202417.9818.8517.9818.6818.681,513,864
Jan 08, 202418.0718.3817.9318.0018.00742,434
Jan 05, 202418.7519.0118.1318.3018.301,224,404
Jan 04, 202419.1519.1518.7218.7618.76853,170
Jan 03, 202419.3319.5319.0219.0419.04854,800
Jan 02, 202419.4819.5519.2119.3619.36806,208
Dec 29, 202319.2319.4619.0319.3019.30905,850
Dec 28, 202318.7619.3518.7419.2219.221,133,817
Dec 27, 202318.8819.1118.5718.9918.99943,481
Dec 26, 202319.0019.1418.7018.8818.88805,903
Dec 25, 202319.0119.3418.8019.0719.07599,020
Dec 22, 202319.2619.4419.0319.0919.09814,800
Dec 21, 202319.0019.3618.6919.2919.291,052,450
Dec 20, 202319.5019.5718.9718.9718.971,032,271
Dec 19, 202319.5119.9019.1219.5619.561,216,978
Dec 18, 202319.8820.0719.3219.3219.321,841,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...