Shanghai - Delayed Quote
CNY
Qingdao Haier Biomedical Co.,Ltd (688139.SS)
31.19
+0.51
(+1.66%)
At close: 3:00:01 PM GMT+8
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
Oct 30, 2026
31.64
32.40
30.60
30.68
30.68
4,254,878
Oct 29, 2026
32.29
32.50
31.61
31.64
31.64
3,091,589
Oct 28, 2026
31.70
32.90
31.19
32.30
32.30
3,537,518
Oct 27, 2026
33.15
33.76
31.60
31.61
31.61
4,603,572
Oct 26, 2026
33.50
34.39
33.15
33.29
33.29
4,894,774
Oct 23, 2026
31.25
33.98
31.00
33.80
33.80
6,934,098
Oct 22, 2026
32.67
32.80
31.52
31.59
31.59
3,054,757
Oct 21, 2026
32.65
33.12
32.45
32.69
32.69
2,815,586
Oct 20, 2026
31.70
32.60
31.48
32.45
32.45
2,305,984
Oct 19, 2026
31.80
32.50
31.52
31.90
31.90
2,801,649
Oct 16, 2026
33.07
33.56
31.86
32.15
32.15
3,091,049
Oct 15, 2026
33.03
33.67
32.23
32.63
32.63
3,686,130
Oct 14, 2026
33.79
33.95
33.26
33.49
33.49
2,761,090
Oct 13, 2026
34.09
34.45
32.96
34.45
34.45
4,380,778
Oct 12, 2026
35.22
35.33
34.13
34.26
34.26
3,559,507
Oct 9, 2026
34.72
35.30
33.61
35.13
35.13
5,679,797
Oct 8, 2026
35.90
36.05
34.50
34.75
34.75
6,037,884
Sep 30, 2026
35.19
36.24
35.15
35.85
35.85
4,546,822
Sep 29, 2026
34.61
36.08
34.17
35.19
35.19
4,613,480
Sep 28, 2026
34.70
35.38
34.43
34.80
34.80
4,644,067
Sep 24, 2026
35.00
35.57
34.60
34.60
34.60
5,318,312
Sep 23, 2026
35.00
35.66
34.11
35.07
35.07
5,945,702
Sep 22, 2026
34.00
35.26
33.64
34.79
34.79
8,909,226
Sep 21, 2026
31.50
34.28
31.49
34.14
34.14
9,640,399
Sep 18, 2026
30.78
31.80
30.78
31.36
31.36
3,449,864
Sep 17, 2026
30.52
31.10
30.40
30.64
30.64
2,293,434
Sep 16, 2026
31.28
31.29
30.62
30.71
30.71
2,158,163
Sep 15, 2026
31.20
31.57
30.81
30.81
30.81
2,063,249
Sep 14, 2026
30.51
31.58
30.32
31.18
31.18
2,124,105
Sep 11, 2026
30.95
31.18
30.50
30.82
30.82
3,595,142
Sep 10, 2026
32.00
32.35
30.99
31.00
31.00
3,099,232
Sep 9, 2026
32.00
32.54
31.72
32.18
32.18
2,684,579
Sep 8, 2026
31.48
32.32
31.30
32.20
32.20
3,409,176
Sep 7, 2026
30.80
31.93
30.65
31.50
31.50
4,208,299
Sep 4, 2026
30.74
31.13
30.61
30.80
30.80
2,671,018
Sep 3, 2026
31.02
31.32
30.50
30.64
30.64
3,134,014
Sep 2, 2026
31.64
31.64
30.92
31.05
31.05
2,682,484
Sep 1, 2026
31.19
31.67
31.00
31.47
31.47
4,139,956
Aug 31, 2026
31.31
31.48
30.93
31.19
31.19
3,157,578
Aug 28, 2026
31.16
32.60
30.87
31.64
31.64
5,557,793
Aug 27, 2026
30.38
31.09
30.03
31.00
31.00
3,877,381
Aug 26, 2026
30.00
30.63
29.97
30.49
30.49
3,696,733
Aug 25, 2026
29.09
30.16
28.67
30.01
30.01
4,226,117
Aug 24, 2026
29.70
29.98
28.51
29.00
29.00
4,398,000
Aug 21, 2026
30.04
30.19
29.22
29.54
29.54
4,901,330
Aug 20, 2026
29.50
30.95
29.50
30.04
30.04
10,657,472
Aug 19, 2026
28.96
29.15
28.00
28.33
28.33
2,951,370
Aug 18, 2026
28.93
29.22
28.60
28.97
28.97
2,252,157
Aug 17, 2026
28.74
29.03
28.21
29.03
29.03
2,946,045
Aug 14, 2026
29.11
29.55
28.70
28.84
28.84
2,544,126
Aug 13, 2026
28.69
29.65
28.44
29.10
29.10
3,816,919
Aug 12, 2026
28.98
29.34
28.78
28.80
28.80
2,324,294
Aug 11, 2026
28.93
29.41
28.81
28.96
28.96
2,693,937
Aug 10, 2026
29.22
29.83
28.86
29.15
29.15
4,191,773
Aug 7, 2026
28.08
29.25
27.75
29.14
29.14
4,832,311
Aug 6, 2026
28.60
28.77
28.13
28.18
28.18
3,127,488
Aug 5, 2026
28.70
29.10
28.60
28.78
28.78
2,256,611
Aug 4, 2026
28.83
29.28
28.70
28.81
28.81
2,884,505
Aug 3, 2026
28.36
28.96
28.23
28.76
28.76
2,753,884
Jul 31, 2026
28.14
28.60
28.14
28.23
28.23
2,855,735
Jul 30, 2026
27.80
28.49
27.80
28.18
28.18
3,195,391
Jul 29, 2026
27.06
27.98
27.02
27.89
27.89
3,866,726
Jul 28, 2026
26.90
27.38
26.72
27.02
27.02
2,141,812
Jul 27, 2026
26.72
27.34
26.18
27.16
27.16
2,374,990
Jul 24, 2026
27.38
27.38
26.54
26.58
26.58
2,262,291
Jul 23, 2026
27.33
27.60
26.95
27.36
27.36
2,674,101
Jul 22, 2026
27.60
28.14
27.19
27.48
27.48
4,170,713
Jul 21, 2026
27.40
27.90
27.22
27.71
27.71
4,716,516
Jul 20, 2026
27.06
27.81
26.70
27.44
27.44
5,358,026
Jul 17, 2026
28.75
28.76
26.91
26.96
26.96
6,125,934
Jul 16, 2026
28.30
28.94
27.76
28.70
28.70
5,342,584
Jul 15, 2026
27.20
29.34
27.20
28.60
28.60
6,998,362
Jul 14, 2026
26.95
27.68
26.74
27.35
27.35
3,821,207
Jul 13, 2026
27.47
27.47
26.77
26.86
26.86
3,652,774
Jul 10, 2026
26.99
27.78
26.23
27.30
27.30
4,800,328
Jul 9, 2026
27.05
27.43
26.60
26.96
26.96
2,676,740
Jul 8, 2026
26.98
27.47
26.65
26.90
26.90
3,026,022
Jul 7, 2026
27.83
27.84
26.73
26.80
26.80
3,682,621
Jul 6, 2026
27.71
28.25
27.48
27.95
27.95
4,105,815
Jul 3, 2026
27.28
28.08
27.11
27.63
27.63
4,507,913
Jul 2, 2026
26.88
27.39
26.60
26.83
26.83
4,082,727
Jul 1, 2026
26.29
26.97
25.85
26.81
26.81
4,097,112
Jun 30, 2026
25.49
26.55
25.42
26.42
26.42
4,254,812
Jun 29, 2026
24.95
26.47
24.40
25.75
25.75
5,396,817
Jun 26, 2026
25.25
25.81
24.69
24.70
24.70
3,388,724
Jun 25, 2026
25.88
25.88
24.66
25.24
25.24
4,921,203
Jun 24, 2026
26.93
27.17
25.98
25.98
25.98
5,055,101
Jun 23, 2026
26.02
27.56
26.02
26.93
26.93
5,099,032
Jun 22, 2026
26.67
26.67
25.30
26.24
26.24
4,919,055
Jun 18, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
26.68
27.19
26.46
26.67
26.67
2,710,152
Jun 17, 2026
27.10
27.18
26.80
27.00
26.67
2,310,774
Jun 16, 2026
27.01
27.36
26.33
27.10
26.77
3,268,614
Jun 15, 2026
26.95
27.25
26.68
27.08
26.75
4,078,940
Jun 12, 2026
26.50
27.07
25.62
27.07
26.74
6,813,847
Jun 11, 2026
26.76
26.86
25.77
26.40
26.08
4,251,691
Jun 10, 2026
27.71
27.71
26.58
26.68
26.35
5,685,681
Jun 9, 2026
29.30
29.31
27.70
27.80
27.46
5,363,884
Jun 8, 2026
29.40
30.19
28.77
29.20
28.84
3,951,760
Jun 5, 2026
29.56
30.42
29.20
29.82
29.46
3,018,433
Jun 4, 2026
30.64
30.69
29.26
29.36
29.00
4,271,343
Jun 3, 2026
31.00
31.00
30.40
30.53
30.16
3,121,886
Jun 2, 2026
31.61
31.64
30.78
30.94
30.56
3,514,614
Jun 1, 2026
31.52
32.00
31.18
31.61
31.22
3,680,376
May 29, 2026
32.25
32.36
31.00
31.46
31.08
5,975,942
May 28, 2026
34.00
34.27
31.86
32.17
31.78
8,660,619
May 27, 2026
35.13
35.57
33.66
34.02
33.60
9,140,799
May 26, 2026
37.18
37.44
34.59
35.59
35.16
12,182,726
May 25, 2026
36.51
38.00
36.51
37.36
36.90
12,884,219
May 22, 2026
33.32
37.15
33.25
36.79
36.34
21,392,167
May 21, 2026
33.34
34.66
33.20
33.20
32.79
5,778,324
May 20, 2026
33.48
33.50
32.40
33.25
32.84
2,892,229
May 19, 2026
33.26
34.04
33.00
33.48
33.07
3,223,216
May 18, 2026
33.95
33.95
32.88
33.25
32.84
3,347,444
May 15, 2026
33.29
34.53
33.10
33.96
33.54
6,191,232
May 14, 2026
34.00
34.30
33.04
33.40
32.99
4,743,449
May 13, 2026
33.29
34.18
33.23
33.90
33.49
3,754,032
May 12, 2026
33.42
33.60
32.97
33.54
33.13
3,622,528
May 11, 2026
31.89
33.71
31.74
33.49
33.08
5,602,673
May 8, 2026
31.64
32.21
31.58
31.83
31.44
2,310,819
May 7, 2026
31.81
31.82
31.31
31.62
31.23
2,026,911
May 6, 2026
31.48
31.86
31.39
31.56
31.17
2,686,101
Apr 30, 2026
32.70
32.89
31.28
31.40
31.02
4,425,605
Apr 29, 2026
32.95
33.18
32.63
32.71
32.31
2,513,635
Apr 28, 2026
32.80
33.58
32.71
32.95
32.55
2,409,247
Apr 27, 2026
33.48
33.95
32.88
32.90
32.50
3,150,309
Apr 24, 2026
33.45
34.30
33.16
33.83
33.42
3,641,887
Apr 23, 2026
33.25
33.71
32.91
33.60
33.19
3,201,556
Apr 22, 2026
32.92
33.52
32.89
33.31
32.90
2,237,328
Apr 21, 2026
32.80
33.86
32.43
33.15
32.74
3,901,292
Apr 20, 2026
33.22
33.29
32.65
32.82
32.42
3,626,826
Apr 17, 2026
33.80
33.92
33.36
33.54
33.13
3,531,798
Apr 16, 2026
32.36
34.22
32.16
34.03
33.61
6,800,169
Apr 15, 2026
33.24
33.40
32.18
32.41
32.01
5,098,292
Apr 14, 2026
33.24
33.50
32.89
33.25
32.84
4,552,168
Apr 13, 2026
31.31
33.59
30.81
33.22
32.81
6,785,370
Apr 10, 2026
30.65
31.48
30.65
31.37
30.99
2,490,859
Apr 9, 2026
31.41
31.56
30.55
30.55
30.18
2,458,060
Apr 8, 2026
31.38
31.65
31.20
31.58
31.19
2,830,777
Apr 7, 2026
31.00
31.20
30.80
30.89
30.51
1,676,382
Apr 3, 2026
31.40
31.60
30.92
31.17
30.79
1,856,059
Apr 2, 2026
32.10
32.47
31.30
31.47
31.09
3,080,299
Apr 1, 2026
31.73
32.58
31.37
32.29
31.90
3,694,253
Mar 31, 2026
31.75
31.83
31.19
31.21
30.83
1,775,205
Mar 30, 2026
30.50
32.20
29.80
31.50
31.11
5,444,839
Mar 27, 2026
29.92
30.72
29.90
30.65
30.28
2,148,248
Mar 26, 2026
30.41
30.78
30.00
30.23
29.86
2,126,019
Mar 25, 2026
30.72
30.94
30.25
30.43
30.06
2,299,961
Mar 24, 2026
30.38
30.62
30.00
30.49
30.12
2,318,429
Mar 23, 2026
31.43
31.44
29.82
30.10
29.73
4,839,424
Mar 20, 2026
32.85
33.17
31.86
31.86
31.47
3,255,594
Mar 19, 2026
33.28
33.50
32.55
32.85
32.45
3,380,013
Mar 18, 2026
32.89
33.89
32.71
33.44
33.03
3,966,103
Mar 17, 2026
32.90
33.48
32.73
32.89
32.49
3,863,216
Mar 16, 2026
31.80
33.10
31.60
32.95
32.55
5,652,730
Mar 13, 2026
31.14
32.00
31.01
32.00
31.61
4,711,614
Mar 12, 2026
31.44
31.52
31.00
31.09
30.71
2,615,275
Mar 11, 2026
31.88
31.95
31.42
31.43
31.05
1,875,806
Mar 10, 2026
31.72
31.99
31.56
31.82
31.43
1,427,378
Mar 9, 2026
31.31
31.68
31.05
31.49
31.11
1,934,877
Mar 6, 2026
31.13
31.83
31.01
31.65
31.26
1,903,866
Mar 5, 2026
31.32
31.47
30.92
31.10
30.72
1,581,800
Mar 4, 2026
31.31
31.68
31.02
31.02
30.64
1,929,094
Mar 3, 2026
32.18
32.56
31.25
31.35
30.97
3,512,852
Mar 2, 2026
32.75
32.84
32.02
32.29
31.90
3,086,065
Feb 27, 2026
32.70
32.90
32.63
32.85
32.45
1,475,698
Feb 26, 2026
32.79
32.99
32.67
32.76
32.36
2,175,891
Feb 25, 2026
32.99
33.29
32.80
32.89
32.49
2,272,719
Feb 24, 2026
32.82
33.04
32.45
32.93
32.53
2,311,567
Feb 13, 2026
33.00
33.05
32.60
32.63
32.23
2,002,794
Feb 12, 2026
32.96
33.03
32.70
32.90
32.50
1,646,093
Feb 11, 2026
32.80
33.07
32.71
32.95
32.55
1,631,454
Feb 10, 2026
32.64
32.99
32.53
32.82
32.42
2,049,662
Feb 9, 2026
32.66
32.75
32.52
32.63
32.23
1,830,726
Feb 6, 2026
32.65
32.99
32.37
32.41
32.01
1,999,893
Feb 5, 2026
32.76
33.10
32.56
32.66
32.26
1,960,837
Feb 4, 2026
32.28
32.86
32.18
32.76
32.36
2,620,566
Feb 3, 2026
32.40
32.64
32.13
32.50
32.10
2,327,645
Feb 2, 2026
33.15
33.35
32.19
32.20
31.81
3,432,689
Jan 30, 2026
33.61
33.81
32.98
33.34
32.93
2,438,438
Jan 29, 2026
33.51
34.01
33.15
33.61
33.20
2,970,412
Jan 28, 2026
34.43
34.58
33.51
33.58
33.17
4,105,514
Jan 27, 2026
34.75
34.75
33.76
34.42
34.00
3,768,775
Jan 26, 2026
34.99
35.24
34.18
34.78
34.35
4,869,114
Jan 23, 2026
34.28
35.13
34.15
34.86
34.43
4,559,165
Jan 22, 2026
34.26
34.48
33.92
34.10
33.68
3,276,177
Jan 21, 2026
34.13
34.64
33.96
34.25
33.83
4,002,132
Jan 20, 2026
34.53
34.69
34.00
34.21
33.79
3,505,133
Jan 19, 2026
34.85
35.07
34.37
34.38
33.96
4,167,916
Jan 16, 2026
35.70
36.01
34.61
34.81
34.38
4,901,286
Jan 15, 2026
36.42
36.68
35.44
35.79
35.35
6,616,368
Jan 14, 2026
36.42
38.80
36.22
36.98
36.53
13,237,232
Jan 13, 2026
34.54
36.88
34.30
35.87
35.43
10,041,751
Jan 12, 2026
32.90
34.85
32.90
34.35
33.93
5,983,736
Jan 9, 2026
32.29
32.94
32.29
32.86
32.46
2,841,378
Jan 8, 2026
32.18
32.53
32.07
32.40
32.00
2,352,130
Jan 7, 2026
32.41
32.55
32.07
32.18
31.79
2,226,499
Jan 6, 2026
32.48
32.79
32.20
32.39
31.99
3,072,865
Jan 5, 2026
31.86
32.45
31.81
32.45
32.05
2,431,328
Dec 31, 2025
31.99
32.09
31.72
31.78
31.39
1,152,668
Dec 30, 2025
31.60
31.98
31.45
31.89
31.50
1,663,679
Dec 29, 2025
31.68
31.92
31.60
31.65
31.26
1,350,469
Dec 26, 2025
31.68
31.95
31.52
31.66
31.27
1,586,801
Dec 25, 2025
31.29
31.76
31.12
31.60
31.21
1,666,569
Dec 24, 2025
30.97
31.35
30.89
31.26
30.88
997,649
Dec 23, 2025
31.34
31.39
30.95
30.97
30.59
1,530,125
Dec 22, 2025
31.57
31.58
31.23
31.31
30.93
1,441,506
Dec 19, 2025
31.42
31.72
31.36
31.53
31.14
1,312,632
Dec 18, 2025
31.12
31.56
31.12
31.42
31.04
1,872,624
Dec 17, 2025
30.91
31.22
30.45
31.22
30.84
2,005,264
Dec 16, 2025
30.90
31.09
30.49
30.98
30.60
1,515,651
Dec 15, 2025
30.97
31.14
30.77
30.83
30.45
1,248,282
Dec 12, 2025
30.82
31.06
30.33
31.06
30.68
2,565,602
Dec 11, 2025
31.58
31.58
30.78
30.81
30.43
2,319,879
Dec 10, 2025
31.80
31.80
31.23
31.46
31.08
1,810,472
Dec 9, 2025
32.01
32.10
31.66
31.67
31.28
1,322,410
Dec 8, 2025
31.65
32.09
31.60
32.01
31.62
1,741,697
Dec 5, 2025
32.05
32.05
31.50
31.55
31.16
2,525,283
Dec 4, 2025
31.91
32.28
31.86
32.05
31.66
1,675,459
Dec 3, 2025
32.10
32.28
31.76
31.93
31.54
1,574,770
Dec 2, 2025
32.38
32.58
32.08
32.15
31.76
1,719,838
Dec 1, 2025
32.43
32.54
32.22
32.38
31.98
1,840,816
Nov 28, 2025
32.27
32.46
32.19
32.43
32.03
1,419,049
Nov 27, 2025
32.26
32.49
32.14
32.27
31.88
1,450,213
Nov 26, 2025
32.68
32.89
32.25
32.27
31.88
1,901,010
Nov 25, 2025
33.05
33.13
32.67
32.68
32.28
2,122,499
Nov 24, 2025
32.77
33.16
32.45
32.87
32.47
2,294,790
Nov 21, 2025
33.45
33.65
32.45
32.65
32.25
2,754,841
Nov 20, 2025
33.74
33.90
33.24
33.31
32.90
1,495,588
Nov 19, 2025
34.16
34.34
33.60
33.61
33.20
2,243,111
Nov 18, 2025
34.32
34.40
33.93
34.16
33.74
2,351,344
Nov 17, 2025
34.92
34.97
34.17
34.42
34.00
3,427,953
Nov 14, 2025
35.23
35.69
34.90
34.90
34.47
2,859,282
Nov 13, 2025
35.28
35.38
34.95
35.23
34.80
2,553,650
Nov 12, 2025
35.37
35.82
35.13
35.19
34.76
4,077,194
Nov 11, 2025
34.85
35.52
34.59
35.37
34.94
3,536,650
Nov 10, 2025
34.64
34.94
34.53
34.81
34.38
2,409,834
Nov 7, 2025
35.26
35.26
34.59
34.64
34.22
3,513,752
Nov 6, 2025
35.25
35.68
35.07
35.31
34.88
3,877,119
Nov 5, 2025
34.78
35.63
34.64
35.25
34.82
4,530,445
Nov 4, 2025
35.00
35.28
34.60
34.98
34.55
3,453,805
Nov 3, 2025
34.85
35.34
34.54
35.10
34.67
4,285,034
