Shenzhen - Delayed Quote
CNY
Acrobiosystems Co.,Ltd. (301080.SZ)
96.43
+1.68
(+1.77%)
As of 9:26:46 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
97.85
95.94
88.21
92.12
92.12
5,585,497
Nov 5, 2026
94.75
101.88
93.58
96.43
96.43
19,879,538
Nov 4, 2026
80.80
95.68
78.43
94.75
94.75
22,136,937
Nov 3, 2026
98.00
98.10
81.26
81.56
81.56
21,912,882
Nov 2, 2026
97.50
103.75
90.88
101.57
101.57
20,341,407
Oct 30, 2026
97.85
113.17
92.00
103.50
103.50
23,317,336
Oct 29, 2026
100.03
105.51
98.40
98.40
98.40
20,880,532
Oct 28, 2026
87.18
101.24
85.66
101.24
101.24
16,409,751
Oct 27, 2026
91.00
91.32
84.20
84.37
84.37
10,546,493
Oct 26, 2026
86.55
91.00
85.54
88.05
88.05
11,654,574
Oct 23, 2026
85.02
89.05
80.40
88.08
88.08
13,747,869
Oct 22, 2026
95.12
98.28
89.50
90.81
90.81
10,203,685
Oct 21, 2026
103.00
103.40
95.11
95.11
95.11
10,398,140
Oct 20, 2026
95.05
99.91
92.81
97.45
97.45
9,623,682
Oct 19, 2026
96.99
101.87
91.03
96.42
96.42
13,780,730
Oct 16, 2026
104.28
111.33
96.00
97.97
97.97
15,840,729
Oct 15, 2026
103.81
111.96
101.50
102.14
102.14
15,150,960
Oct 14, 2026
111.20
114.76
108.60
108.70
108.70
9,864,008
Oct 13, 2026
114.35
114.38
106.00
112.91
112.91
13,882,185
Oct 12, 2026
122.20
122.94
114.80
114.83
114.83
13,389,086
Oct 9, 2026
119.60
124.89
116.11
122.20
122.20
16,947,513
Oct 8, 2026
138.00
138.25
121.20
123.46
123.46
20,264,284
Sep 30, 2026
120.51
141.07
120.47
141.07
141.07
20,941,125
Sep 29, 2026
120.64
127.47
117.00
123.00
123.00
14,356,541
Sep 28, 2026
126.14
128.08
116.56
120.82
120.82
14,681,375
Sep 24, 2026
127.00
129.23
120.18
121.41
121.41
17,152,122
Sep 23, 2026
122.90
135.00
118.63
129.80
129.80
21,001,362
Sep 22, 2026
114.30
129.86
113.05
118.80
118.80
21,922,859
Sep 21, 2026
112.12
121.51
109.60
116.20
116.20
21,351,498
Sep 18, 2026
101.67
119.14
101.67
109.48
109.48
20,186,479
Sep 17, 2026
94.84
107.59
93.51
99.28
99.28
14,285,349
Sep 16, 2026
89.96
92.95
87.44
91.91
91.91
9,359,315
Sep 15, 2026
90.52
93.47
89.00
90.21
90.21
10,542,652
Sep 14, 2026
80.35
93.88
78.59
91.74
91.74
14,361,929
Sep 11, 2026
82.01
84.98
76.01
78.70
78.70
9,672,300
Sep 10, 2026
88.60
89.48
79.21
81.60
81.60
11,836,826
Sep 9, 2026
90.12
90.98
87.50
89.70
89.70
11,942,955
Sep 8, 2026
82.78
92.62
80.60
92.50
92.50
15,151,825
Sep 7, 2026
82.42
83.73
80.58
81.78
81.78
6,019,846
Sep 4, 2026
84.50
86.99
80.96
81.71
81.71
10,249,116
Sep 3, 2026
83.62
90.25
83.10
85.56
85.56
13,344,382
Sep 2, 2026
80.60
86.45
78.39
84.65
84.65
19,483,233
Sep 1, 2026
77.05
80.80
74.53
79.59
79.59
13,576,262
Aug 31, 2026
80.00
80.03
72.79
76.55
76.55
14,157,759
Aug 28, 2026
85.93
86.08
81.23
82.50
82.50
12,257,472
Aug 27, 2026
87.44
87.44
84.00
86.09
86.09
11,575,602
Aug 26, 2026
93.66
95.66
85.00
88.30
88.30
14,949,590
Aug 25, 2026
93.00
94.01
89.00
92.00
92.00
15,633,795
Aug 24, 2026
98.90
102.18
91.19
92.63
92.63
18,693,755
Aug 21, 2026
96.00
100.97
91.78
98.92
98.92
27,197,043
Aug 20, 2026
92.00
102.79
89.27
96.66
96.66
33,123,110
Aug 19, 2026
91.79
92.50
83.20
85.75
85.75
22,221,670
Aug 18, 2026
92.50
94.77
88.91
91.45
91.45
20,713,881
Aug 17, 2026
89.00
95.88
86.51
95.88
95.88
19,989,549
Aug 14, 2026
87.00
91.50
85.55
90.21
90.21
21,058,452
Aug 13, 2026
82.44
94.00
81.00
88.21
88.21
24,815,886
Aug 12, 2026
79.90
85.61
79.90
82.20
82.20
20,776,819
Aug 11, 2026
79.09
88.88
76.37
82.30
82.30
34,538,288
Aug 10, 2026
76.88
77.70
71.58
77.70
77.70
29,561,018
Aug 7, 2026
53.96
64.75
53.35
64.75
64.75
14,887,398
Aug 6, 2026
53.72
56.18
53.30
53.96
53.96
6,148,012
Aug 5, 2026
52.11
55.00
51.68
53.99
53.99
5,410,893
Aug 4, 2026
45.51
53.88
45.51
52.30
52.30
11,281,845
Aug 3, 2026
47.90
49.77
44.35
45.00
45.00
6,287,439
Jul 31, 2026
48.47
49.66
47.77
48.38
48.38
3,878,710
Jul 30, 2026
50.13
50.59
47.39
47.52
47.52
5,135,194
Jul 29, 2026
52.49
53.42
49.80
50.65
50.65
4,800,304
Jul 28, 2026
53.50
53.89
51.36
52.18
52.18
4,402,653
Jul 27, 2026
52.22
55.00
51.30
53.46
53.46
5,356,700
Jul 24, 2026
52.30
54.00
51.33
52.22
52.22
5,035,204
Jul 23, 2026
52.93
53.74
51.32
52.60
52.60
5,215,085
Jul 22, 2026
51.03
55.61
51.01
53.25
53.25
8,885,947
Jul 21, 2026
52.57
52.83
48.80
51.80
51.80
7,277,775
Jul 20, 2026
47.94
53.75
47.94
52.56
52.56
9,536,232
Jul 17, 2026
52.65
52.90
47.21
48.35
48.35
9,619,820
Jul 16, 2026
53.15
54.87
51.64
53.71
53.71
7,645,536
Jul 15, 2026
52.78
56.75
52.23
53.88
53.88
12,779,819
Jul 14, 2026
50.22
54.47
49.36
53.31
53.31
10,053,042
Jul 13, 2026
50.50
51.29
49.48
50.23
50.23
5,879,572
Jul 10, 2026
47.70
52.30
47.09
50.60
50.60
7,259,935
Jul 9, 2026
47.01
49.98
46.50
48.05
48.05
5,157,670
Jul 8, 2026
49.00
49.37
47.00
47.25
47.25
5,275,507
Jul 7, 2026
49.59
51.30
48.71
48.80
48.80
5,304,417
Jul 6, 2026
49.00
51.68
48.62
49.60
49.60
6,519,216
Jul 3, 2026
48.15
49.49
47.80
48.89
48.89
5,627,203
Jul 2, 2026
48.07
49.86
47.36
47.41
47.41
5,118,397
Jul 1, 2026
47.50
49.50
45.74
49.10
49.10
6,960,336
Jun 30, 2026
47.78
48.78
46.70
48.00
48.00
6,996,270
Jun 29, 2026
43.72
48.50
43.11
47.75
47.75
10,095,285
Jun 26, 2026
44.16
46.35
43.72
43.72
43.72
5,463,743
Jun 25, 2026
44.32
45.60
41.41
45.02
45.02
7,880,260
Jun 24, 2026
41.06
45.30
40.78
44.57
44.57
8,357,002
Jun 23, 2026
39.80
41.99
39.73
41.41
41.41
5,223,752
Jun 22, 2026
40.00
40.15
37.91
40.13
40.13
4,376,949
Jun 18, 2026
38.50
41.47
38.07
40.39
40.39
4,731,227
Jun 17, 2026
38.23
38.73
37.41
38.54
38.54
2,453,750
Jun 16, 2026
37.45
38.15
37.07
38.12
38.12
2,043,109
Jun 15, 2026
37.09
37.53
37.00
37.45
37.45
2,042,572
Jun 12, 2026
36.70
37.66
36.60
37.16
37.16
2,950,806
Jun 11, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
36.81
37.22
36.05
36.61
36.61
1,697,820
Jun 10, 2026
36.80
37.77
36.62
37.55
36.95
1,946,650
Jun 9, 2026
36.44
37.28
36.22
37.03
36.44
1,465,930
Jun 8, 2026
37.12
38.09
35.87
36.47
35.89
2,758,446
Jun 5, 2026
37.85
38.99
37.61
38.10
37.49
2,674,784
Jun 4, 2026
38.79
38.79
37.03
37.39
36.79
2,745,371
Jun 3, 2026
39.50
39.57
38.46
38.70
38.08
1,926,466
Jun 2, 2026
39.99
40.08
39.16
39.67
39.04
1,893,130
Jun 1, 2026
40.48
41.20
39.87
40.08
39.44
2,157,966
May 29, 2026
41.40
41.88
40.21
40.55
39.90
2,792,956
May 28, 2026
41.99
41.99
40.31
41.07
40.41
2,061,670
May 27, 2026
41.70
42.89
41.18
41.79
41.12
2,550,358
May 26, 2026
41.96
42.08
40.94
41.60
40.94
2,239,722
May 25, 2026
42.68
42.84
41.59
42.20
41.53
1,795,690
May 22, 2026
43.20
43.48
41.91
42.45
41.77
2,011,406
May 21, 2026
43.91
45.14
42.80
42.80
42.12
3,346,337
May 20, 2026
44.09
44.99
43.66
43.95
43.25
2,542,530
May 19, 2026
43.35
44.59
43.35
44.27
43.56
3,065,864
May 18, 2026
45.27
45.27
42.99
43.39
42.70
3,618,829
May 15, 2026
44.60
46.10
43.78
44.90
44.18
4,754,999
May 14, 2026
43.72
45.65
42.80
44.67
43.96
5,593,923
May 13, 2026
44.30
44.40
43.52
43.73
43.03
3,721,770
May 12, 2026
45.92
45.94
44.40
44.47
43.76
4,333,035
May 11, 2026
45.95
46.56
44.44
46.26
45.52
4,964,847
May 8, 2026
44.95
46.97
44.47
45.99
45.26
4,947,921
May 7, 2026
44.77
45.18
44.37
44.93
44.21
2,590,043
May 6, 2026
44.70
45.30
44.21
44.63
43.92
3,279,977
Apr 30, 2026
45.21
45.70
44.46
44.70
43.99
2,495,410
Apr 29, 2026
45.01
45.55
44.25
45.49
44.76
2,701,535
Apr 28, 2026
46.04
46.73
45.26
45.54
44.81
2,960,740
Apr 27, 2026
45.90
46.50
45.50
46.21
45.47
2,265,047
Apr 24, 2026
45.93
46.57
45.30
45.92
45.19
2,804,387
Apr 23, 2026
47.81
47.81
45.80
46.20
45.46
3,750,823
Apr 22, 2026
46.55
48.49
46.36
48.00
47.23
5,112,183
Apr 21, 2026
47.29
47.43
46.02
46.30
45.56
4,525,685
Apr 20, 2026
47.89
48.70
47.33
47.50
46.74
3,563,537
Apr 17, 2026
48.74
49.30
47.96
48.06
47.29
3,841,037
Apr 16, 2026
49.79
50.25
48.89
49.23
48.44
5,171,862
Apr 15, 2026
50.41
51.68
49.32
50.30
49.50
8,972,628
Apr 14, 2026
48.23
50.39
47.50
49.78
48.98
5,071,251
Apr 13, 2026
48.90
49.33
47.75
48.22
47.45
3,651,417
Apr 10, 2026
46.87
50.00
46.62
48.87
48.09
7,000,024
Apr 9, 2026
46.83
47.38
45.84
46.60
45.86
4,001,982
Apr 8, 2026
46.37
47.34
46.13
47.14
46.39
5,845,224
Apr 7, 2026
45.44
47.18
44.62
45.40
44.67
4,845,367
Apr 3, 2026
48.37
48.44
45.56
45.56
44.83
6,759,555
Apr 2, 2026
50.00
50.00
47.73
48.51
47.73
8,500,960
Apr 1, 2026
43.99
50.97
43.78
49.13
48.34
12,795,295
Mar 31, 2026
42.38
44.57
42.27
43.78
43.08
5,100,930
Mar 30, 2026
41.97
42.84
41.76
42.53
41.85
2,595,590
Mar 27, 2026
40.03
42.39
39.91
42.33
41.65
3,511,068
Mar 26, 2026
41.02
41.68
40.30
40.54
39.89
2,257,922
Mar 25, 2026
41.07
41.44
40.61
40.95
40.30
2,557,939
Mar 24, 2026
40.38
40.93
39.70
40.93
40.28
2,822,653
Mar 23, 2026
40.58
41.31
39.12
39.57
38.94
3,300,658
Mar 20, 2026
42.32
43.10
41.52
41.55
40.89
2,679,367
Mar 19, 2026
43.60
43.88
42.07
42.24
41.57
3,515,688
Mar 18, 2026
43.77
43.98
43.20
43.91
43.21
2,084,629
Mar 17, 2026
44.36
44.87
43.50
43.55
42.85
2,356,039
Mar 16, 2026
44.86
44.95
43.84
44.33
43.62
3,027,554
Mar 13, 2026
45.36
45.75
44.68
44.86
44.14
2,661,186
Mar 12, 2026
45.57
46.96
45.01
45.45
44.72
4,831,724
Mar 11, 2026
45.12
46.12
44.93
45.22
44.50
4,266,778
Mar 10, 2026
44.20
44.94
44.04
44.82
44.10
3,108,260
Mar 9, 2026
44.29
44.50
43.01
43.63
42.93
3,563,233
Mar 6, 2026
43.30
45.06
43.22
45.00
44.28
3,007,276
Mar 5, 2026
44.23
44.23
43.13
43.39
42.70
2,367,268
Mar 4, 2026
43.62
44.30
43.38
43.54
42.84
2,649,271
Mar 3, 2026
45.20
45.87
43.80
43.91
43.21
4,296,459
Mar 2, 2026
47.28
47.68
44.93
45.12
44.40
6,612,972
Feb 27, 2026
48.35
48.91
47.80
48.14
47.37
3,836,186
Feb 26, 2026
49.32
49.32
48.20
48.47
47.70
3,118,604
Feb 25, 2026
49.32
49.70
48.97
49.33
48.54
2,873,472
Feb 24, 2026
50.00
50.29
49.22
49.32
48.53
2,762,266
Feb 13, 2026
50.32
51.97
50.01
50.08
49.28
3,292,485
Feb 12, 2026
50.33
52.78
50.27
50.70
49.89
6,016,447
Feb 11, 2026
49.47
50.65
49.39
50.23
49.43
2,657,029
Feb 10, 2026
50.27
50.56
49.02
49.52
48.73
3,407,751
Feb 9, 2026
49.94
50.98
49.28
50.25
49.45
3,738,714
Feb 6, 2026
49.50
50.27
49.21
49.67
48.88
3,009,356
Feb 5, 2026
50.50
51.02
49.23
49.58
48.79
3,709,730
Feb 4, 2026
52.08
52.08
50.16
50.75
49.94
3,529,360
Feb 3, 2026
52.55
53.39
51.50
52.14
51.31
3,795,110
Feb 2, 2026
55.65
55.67
52.02
52.02
51.19
4,801,521
Jan 30, 2026
57.69
58.39
54.61
55.65
54.76
5,491,189
Jan 29, 2026
57.35
59.37
56.23
57.51
56.59
3,364,996
Jan 28, 2026
62.00
62.00
58.00
58.18
57.25
5,736,499
Jan 27, 2026
61.95
65.10
60.08
65.06
64.02
6,979,371
Jan 26, 2026
61.80
71.49
61.80
69.35
68.24
7,586,978
Jan 23, 2026
62.82
63.21
61.12
61.60
60.62
1,833,917
Jan 22, 2026
62.75
63.88
61.80
62.62
61.62
1,588,230
Jan 21, 2026
60.50
63.33
60.46
62.65
61.65
1,727,413
Jan 20, 2026
60.84
62.18
60.60
60.96
59.99
1,687,201
Jan 19, 2026
61.49
62.43
60.59
60.72
59.75
1,958,610
Jan 16, 2026
60.40
61.63
59.67
61.49
60.51
1,711,220
Jan 15, 2026
59.50
61.69
59.47
60.50
59.53
2,264,424
Jan 14, 2026
59.61
62.45
59.35
59.96
59.00
2,708,566
Jan 13, 2026
58.81
61.20
58.68
59.84
58.88
2,687,889
Jan 12, 2026
59.52
59.54
57.81
58.80
57.86
1,782,584
Jan 9, 2026
57.99
59.16
57.49
59.03
58.09
1,569,655
Jan 8, 2026
57.69
58.50
57.32
57.70
56.78
1,315,964
Jan 7, 2026
56.16
59.35
56.12
57.63
56.71
2,745,652
Jan 6, 2026
56.44
56.80
54.68
56.52
55.62
2,250,967
Jan 5, 2026
53.97
57.21
53.21
56.23
55.33
2,797,472
Dec 31, 2025
52.85
54.10
52.39
54.00
53.14
1,155,340
Dec 30, 2025
52.85
53.48
52.74
52.74
51.90
798,900
Dec 29, 2025
53.90
54.08
52.93
53.08
52.23
1,425,235
Dec 26, 2025
55.21
55.30
53.88
54.10
53.24
856,910
Dec 25, 2025
54.14
55.81
53.75
55.23
54.35
1,401,390
Dec 24, 2025
52.16
54.46
51.78
54.38
53.51
2,000,540
Dec 23, 2025
52.50
52.81
51.86
52.27
51.43
1,358,130
Dec 22, 2025
53.07
53.30
52.47
52.96
52.11
1,015,330
Dec 19, 2025
52.45
53.93
52.42
53.07
52.22
1,335,239
Dec 18, 2025
51.98
53.21
51.65
52.41
51.57
1,620,299
Dec 17, 2025
52.27
52.62
50.81
52.13
51.30
2,405,170
Dec 16, 2025
52.82
53.13
52.14
52.28
51.44
1,204,900
Dec 15, 2025
54.16
54.28
52.71
52.71
51.87
1,579,859
Dec 12, 2025
54.46
54.60
53.55
54.17
53.30
985,715
Dec 11, 2025
55.60
55.60
54.11
54.21
53.34
1,149,718
Dec 10, 2025
54.01
55.27
53.51
55.11
54.23
1,418,884
Dec 9, 2025
55.26
55.30
53.60
54.07
53.21
2,169,690
Dec 8, 2025
55.83
56.21
54.61
55.44
54.55
1,201,594
Dec 5, 2025
54.82
56.00
54.82
55.50
54.61
1,604,887
Dec 4, 2025
55.88
55.88
54.52
54.82
53.94
1,294,253
Dec 3, 2025
55.10
56.00
55.10
55.75
54.86
1,220,364
Dec 2, 2025
56.42
56.55
54.98
55.31
54.43
2,026,857
Dec 1, 2025
58.45
58.75
56.05
56.42
55.52
2,352,083
Nov 28, 2025
58.53
59.20
57.90
58.56
57.62
716,001
Nov 27, 2025
58.30
59.48
58.30
58.70
57.76
975,040
Nov 26, 2025
57.84
59.80
57.67
58.32
57.39
1,110,485
Nov 25, 2025
59.13
59.20
57.37
57.77
56.85
988,330
Nov 24, 2025
57.41
58.84
57.34
58.22
57.29
957,180
Nov 21, 2025
59.53
59.64
57.24
57.35
56.43
1,636,513
Nov 20, 2025
59.93
61.78
59.02
59.62
58.67
1,578,218
Nov 19, 2025
60.60
60.79
58.58
59.46
58.51
1,329,810
Nov 18, 2025
60.05
61.70
59.90
60.30
59.34
1,268,373
Nov 17, 2025
62.11
62.64
59.75
60.08
59.12
1,545,810
Nov 14, 2025
61.85
62.95
61.57
62.03
61.04
1,047,783
Nov 13, 2025
62.19
63.17
61.70
62.49
61.49
1,394,490
Nov 12, 2025
61.22
62.92
60.84
62.65
61.65
2,016,872
Nov 11, 2025
61.29
62.28
60.53
61.28
60.30
955,877
Nov 10, 2025
60.16
61.96
59.50
61.28
60.30
1,748,720
Nov 7, 2025
60.74
60.83
59.53
59.80
58.84
1,200,890
Nov 6, 2025
60.00
60.79
59.80
60.60
59.63
1,174,100
