Shanghai - Delayed Quote
CNY
Chengdu Easton Biopharmaceuticals Co., Ltd. (688513.SS)
41.05
-0.72
(-1.72%)
At close: October 30 at 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
41.12
43.09
40.88
41.05
41.05
1,096,497
Oct 29, 2026
42.02
42.29
41.00
41.77
41.77
1,188,460
Oct 28, 2026
42.00
42.34
40.39
41.91
41.91
1,906,235
Oct 27, 2026
45.67
45.89
40.80
40.80
40.80
4,421,225
Oct 26, 2026
45.75
47.49
45.60
45.66
45.66
1,103,783
Oct 23, 2026
44.70
46.44
43.85
46.28
46.28
1,518,026
Oct 22, 2026
47.42
47.42
44.66
45.05
45.05
1,171,277
Oct 21, 2026
48.14
48.86
46.72
46.95
46.95
1,273,019
Oct 20, 2026
45.08
47.88
44.68
47.87
47.87
1,290,260
Oct 19, 2026
45.64
46.47
44.10
45.74
45.74
1,317,582
Oct 16, 2026
46.49
48.45
45.18
45.39
45.39
2,013,871
Oct 15, 2026
45.30
46.55
45.02
46.00
46.00
1,471,926
Oct 14, 2026
47.00
47.00
45.55
46.06
46.06
1,159,316
Oct 13, 2026
46.98
47.41
45.33
46.15
46.15
1,476,025
Oct 12, 2026
46.50
48.38
46.07
47.39
47.39
1,882,192
Oct 9, 2026
47.01
47.41
45.00
46.19
46.19
2,597,104
Oct 8, 2026
51.45
51.45
46.81
47.50
47.50
2,375,938
Sep 30, 2026
50.80
52.50
50.37
51.16
51.16
2,320,174
Sep 29, 2026
50.31
51.50
49.06
50.36
50.36
1,763,689
Sep 28, 2026
50.11
50.52
49.00
49.50
49.50
1,666,084
Sep 24, 2026
51.80
51.98
49.25
50.00
50.00
2,061,906
Sep 23, 2026
51.07
52.25
50.08
52.00
52.00
2,211,575
Sep 22, 2026
49.70
51.38
49.21
51.25
51.25
2,655,298
Sep 21, 2026
48.76
50.83
48.76
49.98
49.98
3,355,881
Sep 18, 2026
47.48
49.35
47.48
48.54
48.54
1,935,951
Sep 17, 2026
46.76
47.87
46.46
47.56
47.56
1,834,949
Sep 16, 2026
46.42
47.47
45.45
47.14
47.14
1,929,445
Sep 15, 2026
48.03
48.03
46.20
46.30
46.30
1,215,747
Sep 14, 2026
44.46
48.46
44.46
47.55
47.55
2,482,023
Sep 11, 2026
46.22
46.90
43.88
44.65
44.65
2,395,351
Sep 10, 2026
48.08
48.08
46.34
46.53
46.53
1,296,139
Sep 9, 2026
45.00
50.03
44.81
47.60
47.60
3,102,316
Sep 8, 2026
46.32
46.50
44.91
45.39
45.39
1,804,561
Sep 7, 2026
44.50
46.80
44.10
46.14
46.14
2,262,454
Sep 4, 2026
45.10
45.33
44.00
44.50
44.50
1,528,320
Sep 3, 2026
43.89
45.15
43.89
44.98
44.98
1,348,824
Sep 2, 2026
44.56
44.96
43.92
44.09
44.09
1,164,662
Sep 1, 2026
43.74
44.98
43.25
44.70
44.70
2,270,021
Aug 31, 2026
42.96
44.27
42.43
44.00
44.00
1,623,709
Aug 28, 2026
44.13
44.47
43.41
43.58
43.58
1,806,240
Aug 27, 2026
43.55
44.33
43.06
44.30
44.30
1,395,462
Aug 26, 2026
44.30
44.92
43.53
44.07
44.07
1,553,102
Aug 25, 2026
42.96
44.25
42.15
44.02
44.02
2,708,351
Aug 24, 2026
45.47
46.00
42.70
42.91
42.91
2,867,749
Aug 21, 2026
47.62
47.65
44.91
45.56
45.56
2,857,949
Aug 20, 2026
47.13
50.61
46.11
48.10
48.10
5,212,850
Aug 19, 2026
46.25
47.53
44.81
45.14
45.14
2,773,393
Aug 18, 2026
50.02
50.02
47.34
47.56
47.56
3,046,570
Aug 17, 2026
49.16
49.84
47.90
49.28
49.28
2,218,393
Aug 14, 2026
50.12
51.49
48.90
49.68
49.68
2,784,428
Aug 13, 2026
49.46
52.54
48.67
50.37
50.37
3,764,728
Aug 12, 2026
50.56
50.81
48.50
49.48
49.48
3,147,028
Aug 11, 2026
47.52
52.12
47.30
50.11
50.11
4,361,574
Aug 10, 2026
50.26
51.50
47.30
48.00
48.00
3,586,983
Aug 7, 2026
45.44
50.00
45.44
49.81
49.81
4,118,913
Aug 6, 2026
45.83
46.45
44.78
45.66
45.66
2,457,157
Aug 5, 2026
44.31
46.18
44.06
45.54
45.54
2,973,001
Aug 4, 2026
47.30
47.43
43.72
44.31
44.31
3,208,314
Aug 3, 2026
44.42
45.95
44.04
44.62
44.62
1,929,631
Jul 31, 2026
44.33
46.08
44.32
44.68
44.68
2,388,446
Jul 30, 2026
46.99
46.99
43.65
44.32
44.32
2,614,734
Jul 29, 2026
46.50
48.80
46.17
46.38
46.38
2,133,684
Jul 28, 2026
48.69
49.09
46.75
47.20
47.20
2,411,310
Jul 27, 2026
47.53
50.30
47.18
48.89
48.89
3,619,282
Jul 24, 2026
53.14
53.14
48.80
48.93
48.93
3,517,329
Jul 23, 2026
53.69
54.67
51.81
52.45
52.45
2,591,681
Jul 22, 2026
54.34
57.00
53.30
53.90
53.90
3,064,626
Jul 21, 2026
55.43
56.45
51.10
54.35
54.35
5,041,409
Jul 20, 2026
55.61
57.89
53.67
57.60
57.60
3,704,960
Jul 17, 2026
58.57
59.90
54.50
54.63
54.63
4,293,163
Jul 16, 2026
59.19
61.50
57.16
58.58
58.58
3,762,256
Jul 15, 2026
57.55
65.00
57.02
60.09
60.09
6,013,480
Jul 14, 2026
54.56
58.06
52.41
57.55
57.55
4,480,534
Jul 13, 2026
55.55
57.71
54.12
54.56
54.56
3,913,578
Jul 10, 2026
51.26
58.16
50.34
55.87
55.87
5,064,035
Jul 9, 2026
51.66
53.80
50.39
51.50
51.50
3,296,562
Jul 8, 2026
55.08
56.19
51.44
51.68
51.68
4,893,688
Jul 7, 2026
57.00
58.99
55.00
55.10
55.10
6,326,950
Jul 6, 2026
58.43
64.00
57.00
58.71
58.71
9,497,508
Jul 3, 2026
55.00
60.00
54.27
57.00
57.00
6,588,621
Jul 2, 2026
50.54
54.24
49.51
52.35
52.35
5,261,706
Jul 1, 2026
44.20
52.51
41.78
51.00
51.00
4,245,802
Jun 30, 2026
44.50
45.50
43.58
43.96
43.96
1,689,217
Jun 29, 2026
41.52
45.15
40.25
44.50
44.50
3,306,663
Jun 26, 2026
42.63
44.00
41.25
41.53
41.53
2,108,347
Jun 25, 2026
43.45
44.10
41.80
42.97
42.97
3,442,998
Jun 24, 2026
44.70
45.72
43.67
44.12
44.12
1,692,573
Jun 23, 2026
43.59
46.00
43.34
44.45
44.45
2,775,576
Jun 22, 2026
46.02
46.02
42.68
43.39
43.39
2,308,433
Jun 18, 2026
43.13
46.18
43.00
45.01
45.01
2,242,828
Jun 17, 2026
45.13
45.13
43.40
43.80
43.80
1,840,400
Jun 16, 2026
45.00
45.57
43.98
45.11
45.11
1,121,749
Jun 15, 2026
46.89
46.89
44.50
45.29
45.29
1,462,587
Jun 12, 2026
45.74
47.70
45.71
46.80
46.80
1,093,403
Jun 11, 2026
46.13
46.32
45.00
45.78
45.78
887,862
Jun 10, 2026
46.46
46.60
45.00
46.36
46.36
1,293,973
Jun 9, 2026
45.73
46.60
44.61
45.55
45.55
1,335,514
Jun 8, 2026
46.00
47.34
45.19
45.64
45.64
1,529,205
Jun 5, 2026
47.70
49.31
46.30
47.00
47.00
1,841,694
Jun 4, 2026
48.06
48.52
46.58
46.86
46.86
1,320,354
Jun 3, 2026
47.04
47.99
46.40
47.71
47.71
1,386,238
Jun 2, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
48.25
49.48
45.45
46.68
46.68
2,112,764
Jun 1, 2026
54.01
54.91
48.86
48.87
48.38
1,981,638
May 29, 2026
52.26
53.08
50.90
53.08
52.55
1,553,509
May 28, 2026
51.31
52.30
49.99
51.46
50.94
1,254,657
May 27, 2026
48.02
51.61
48.02
51.31
50.80
1,986,295
May 26, 2026
49.22
49.80
47.61
47.62
47.14
2,210,340
May 25, 2026
55.00
55.50
48.00
49.51
49.01
3,602,454
May 22, 2026
55.90
56.80
53.83
55.16
54.61
965,455
May 21, 2026
55.94
57.98
55.70
55.73
55.17
1,215,859
May 20, 2026
55.50
56.39
55.01
56.31
55.75
1,013,502
May 19, 2026
55.00
56.60
54.50
56.35
55.78
1,611,652
May 18, 2026
58.00
58.02
54.92
55.13
54.58
2,678,649
May 15, 2026
59.56
59.95
57.20
58.00
57.42
2,507,156
May 14, 2026
63.32
64.36
59.60
59.60
59.00
3,321,205
May 13, 2026
64.65
64.65
61.50
63.32
62.69
1,843,555
May 12, 2026
63.65
66.83
63.28
64.02
63.38
2,650,642
May 11, 2026
62.99
65.36
61.86
64.68
64.03
3,091,525
May 8, 2026
63.35
63.35
62.00
63.03
62.40
2,128,150
May 7, 2026
63.94
64.10
62.15
62.95
62.32
1,971,229
May 6, 2026
63.80
64.35
62.42
63.26
62.63
2,457,706
Apr 30, 2026
63.20
65.80
63.20
64.38
63.73
1,577,143
Apr 29, 2026
64.08
64.98
62.70
63.76
63.12
1,466,330
Apr 28, 2026
65.83
66.19
63.60
64.03
63.39
1,611,991
Apr 27, 2026
63.04
66.22
62.97
65.95
65.29
2,449,156
Apr 24, 2026
63.80
65.34
62.00
63.67
63.03
3,310,454
Apr 23, 2026
66.67
66.95
63.91
64.50
63.85
2,790,381
Apr 22, 2026
64.81
67.29
64.70
66.80
66.13
2,793,518
Apr 21, 2026
66.00
67.50
64.70
65.71
65.05
2,822,289
Apr 20, 2026
65.98
68.45
65.06
66.13
65.47
2,887,949
Apr 17, 2026
66.88
67.65
65.19
66.86
66.19
3,380,354
Apr 16, 2026
66.82
67.41
65.50
65.92
65.26
3,432,784
Apr 15, 2026
67.00
67.52
64.64
66.86
66.19
5,159,066
Apr 14, 2026
68.40
68.40
65.31
66.57
65.90
4,075,138
Apr 13, 2026
67.14
69.48
66.68
67.60
66.92
3,821,796
Apr 10, 2026
70.71
72.10
67.50
67.89
67.21
6,142,494
Apr 9, 2026
72.71
74.60
70.16
71.16
70.45
5,576,262
Apr 8, 2026
79.00
79.00
73.57
73.75
73.01
5,560,969
Apr 7, 2026
77.66
79.99
74.60
78.76
77.97
5,322,338
Apr 3, 2026
73.80
79.97
73.77
79.60
78.80
4,201,959
Apr 2, 2026
72.45
80.48
69.50
77.29
76.52
7,789,407
Apr 1, 2026
65.36
76.20
65.36
73.18
72.45
6,687,138
Mar 31, 2026
66.31
67.00
64.20
64.39
63.74
2,355,862
Mar 30, 2026
66.00
69.49
65.00
66.35
65.68
3,682,892
Mar 27, 2026
62.01
68.51
61.00
66.38
65.71
4,040,301
Mar 26, 2026
61.51
63.48
61.22
62.01
61.39
1,515,575
Mar 25, 2026
61.21
62.47
60.22
61.33
60.72
1,202,353
Mar 24, 2026
57.65
62.24
57.08
60.77
60.16
2,298,443
Mar 23, 2026
57.51
58.20
55.80
57.10
56.53
2,365,826
Mar 20, 2026
58.62
60.95
58.17
58.33
57.75
1,179,167
Mar 19, 2026
61.76
62.39
58.88
59.68
59.08
1,588,286
Mar 18, 2026
62.07
63.35
60.31
62.02
61.40
1,722,064
Mar 17, 2026
59.86
65.02
58.21
62.19
61.57
3,161,550
Mar 16, 2026
58.40
60.95
56.66
59.45
58.85
1,944,157
Mar 13, 2026
58.80
58.80
56.77
57.40
56.82
1,203,024
Mar 12, 2026
61.03
61.19
58.18
58.80
58.21
1,410,993
Mar 11, 2026
62.90
62.90
60.80
61.29
60.68
1,551,725
Mar 10, 2026
57.92
63.16
57.32
62.28
61.66
3,322,369
Mar 9, 2026
56.52
58.23
56.02
57.21
56.64
1,373,737
Mar 6, 2026
54.85
59.15
54.50
57.95
57.37
2,525,255
Mar 5, 2026
55.00
56.42
54.07
55.36
54.80
1,861,945
Mar 4, 2026
55.26
55.40
53.10
54.05
53.51
1,887,025
Mar 3, 2026
58.23
58.23
55.02
55.17
54.62
2,809,931
Mar 2, 2026
58.43
59.98
57.06
57.60
57.02
2,572,492
Feb 27, 2026
60.13
61.09
59.40
60.00
59.40
1,186,163
Feb 26, 2026
61.77
61.77
60.00
60.40
59.79
1,023,173
Feb 25, 2026
62.50
62.50
60.70
61.04
60.43
2,030,809
Feb 24, 2026
64.45
65.09
61.93
62.22
61.60
1,513,873
Feb 13, 2026
65.77
66.88
64.09
64.39
63.74
1,265,559
Feb 12, 2026
67.33
68.08
66.05
66.51
65.84
1,479,097
Feb 11, 2026
69.50
70.99
67.28
67.50
66.82
1,458,817
Feb 10, 2026
66.96
70.58
66.79
70.00
69.30
2,473,257
Feb 9, 2026
66.21
67.90
65.66
67.40
66.72
2,700,898
Feb 6, 2026
69.50
69.67
65.90
66.21
65.55
3,372,198
Feb 5, 2026
68.32
71.00
67.01
69.70
69.00
3,579,432
Feb 4, 2026
68.90
70.50
67.68
68.01
67.33
4,776,268
Feb 3, 2026
66.00
69.10
63.60
68.90
68.21
6,457,453
Feb 2, 2026
61.50
66.99
61.00
63.30
62.67
5,654,701
Jan 30, 2026
59.00
62.50
58.70
61.60
60.98
3,637,784
Jan 29, 2026
56.08
59.58
55.19
59.00
58.41
2,443,059
Jan 28, 2026
56.90
56.90
54.96
56.40
55.83
1,835,465
Jan 27, 2026
58.33
58.40
55.80
56.35
55.78
1,148,498
Jan 26, 2026
57.99
58.58
54.97
58.58
57.99
2,244,012
Jan 23, 2026
57.80
58.81
57.37
58.58
57.99
488,203
Jan 22, 2026
58.70
59.05
57.00
57.80
57.22
900,888
Jan 21, 2026
58.65
59.40
58.01
58.44
57.85
589,390
Jan 20, 2026
58.50
59.34
57.70
58.72
58.13
908,480
Jan 19, 2026
58.29
59.47
58.29
58.98
58.39
624,319
Jan 16, 2026
60.20
60.20
58.50
59.00
58.41
1,014,741
Jan 15, 2026
58.50
60.50
58.50
59.54
58.94
1,227,937
Jan 14, 2026
61.22
62.35
58.92
59.18
58.59
2,223,685
Jan 13, 2026
63.69
64.80
61.20
61.69
61.07
1,742,690
Jan 12, 2026
64.40
64.58
61.51
62.50
61.87
2,375,948
Jan 9, 2026
63.80
64.79
61.82
64.58
63.93
2,432,949
Jan 8, 2026
63.01
66.88
62.83
63.62
62.98
4,623,327
Jan 7, 2026
59.70
60.53
59.17
59.80
59.20
1,880,080
Jan 6, 2026
60.44
60.62
58.51
59.82
59.22
2,269,636
Jan 5, 2026
62.03
62.87
60.18
60.70
60.09
1,788,150
Dec 31, 2025
60.30
61.73
59.62
61.55
60.93
1,579,909
Dec 30, 2025
58.30
61.16
58.30
60.51
59.90
1,455,693
Dec 29, 2025
60.88
61.00
58.18
59.50
58.90
1,900,957
Dec 26, 2025
57.73
60.39
57.70
59.95
59.35
1,783,510
Dec 25, 2025
57.80
58.62
57.28
58.27
57.69
872,990
Dec 24, 2025
57.98
59.03
57.09
57.95
57.37
991,634
Dec 23, 2025
59.05
60.15
58.23
58.80
58.21
1,235,786
Dec 22, 2025
57.85
59.00
56.32
58.56
57.97
1,114,803
Dec 19, 2025
57.18
59.00
56.39
57.28
56.71
753,992
Dec 18, 2025
57.51
58.11
56.18
56.75
56.18
1,110,096
Dec 17, 2025
56.60
58.11
55.64
57.89
57.31
638,319
Dec 16, 2025
57.02
57.50
55.25
56.30
55.74
878,667
Dec 15, 2025
58.15
58.68
56.00
57.37
56.79
848,386
Dec 12, 2025
58.98
59.58
57.10
58.50
57.91
1,185,733
Dec 11, 2025
56.35
58.96
55.41
58.58
57.99
2,021,009
Dec 10, 2025
55.38
56.58
54.75
56.35
55.78
775,686
Dec 9, 2025
54.70
57.28
54.01
55.38
54.82
1,066,426
Dec 8, 2025
54.20
55.58
53.60
54.89
54.34
862,769
Dec 5, 2025
54.31
54.58
53.13
54.36
53.81
638,815
Dec 4, 2025
53.32
55.20
53.32
54.31
53.77
1,025,862
Dec 3, 2025
53.87
54.24
52.90
53.62
53.08
493,019
Dec 2, 2025
53.88
54.38
52.34
54.12
53.58
897,810
Dec 1, 2025
54.31
54.31
53.03
53.53
52.99
635,304
Nov 28, 2025
53.31
54.30
52.51
53.88
53.34
975,761
Nov 27, 2025
52.61
53.98
52.19
53.48
52.94
861,850
Nov 26, 2025
52.00
54.30
51.60
52.50
51.97
1,530,208
Nov 25, 2025
51.60
53.88
51.60
51.89
51.37
1,279,179
Nov 24, 2025
51.49
52.60
51.49
52.05
51.53
837,369
Nov 21, 2025
52.82
53.89
51.41
51.41
50.89
908,970
Nov 20, 2025
53.17
54.20
52.25
53.43
52.89
1,489,393
Nov 19, 2025
55.75
56.17
53.20
53.28
52.75
1,533,406
Nov 18, 2025
56.80
57.19
56.00
56.12
55.56
501,956
Nov 17, 2025
56.56
57.33
54.51
56.78
56.21
1,421,378
Nov 14, 2025
56.68
58.85
55.63
56.61
56.04
1,799,285
Nov 13, 2025
56.33
58.50
55.26
57.93
57.35
2,502,051
Nov 12, 2025
55.17
57.00
54.64
56.29
55.73
1,882,192
Nov 11, 2025
55.20
55.45
54.21
54.45
53.90
569,643
Nov 10, 2025
54.50
55.30
53.67
55.20
54.65
1,485,962
Nov 7, 2025
57.49
57.49
54.79
55.32
54.77
2,376,441
Nov 6, 2025
55.97
57.29
55.02
56.83
56.26
1,479,601
Nov 5, 2025
55.02
57.57
54.11
56.21
55.65
1,694,796
Nov 4, 2025
61.00
61.00
55.59
56.11
55.55
2,687,887
Nov 3, 2025
60.99
62.62
57.22
59.86
59.26
3,624,244
Oct 31, 2025
54.12
60.49
52.40
59.45
58.85
4,957,266
Oct 30, 2025
53.19
54.80
52.40
53.34
52.81
1,418,752
