7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,830.09

+464.46

+0.60%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Shanghai - Delayed Quote CNY

Sinocelltech Group Limited (688520.SS)

31.08 -0.55 (-1.74%)

At close: October 30 at 3:00:00 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	31.41	32.59	30.68	31.08	31.08	2,316,873
Oct 29, 2026	32.29	32.75	31.26	31.63	31.63	1,597,016
Oct 28, 2026	31.70	32.68	31.65	32.20	32.20	1,542,228
Oct 27, 2026	33.36	33.77	31.69	31.70	31.70	2,308,545
Oct 26, 2026	33.26	33.97	32.99	33.45	33.45	1,486,633
Oct 23, 2026	32.45	33.72	31.88	33.51	33.51	2,010,780
Oct 22, 2026	33.45	34.15	32.79	32.79	32.79	1,308,419
Oct 21, 2026	33.31	34.62	33.31	33.69	33.69	1,747,847
Oct 20, 2026	33.00	33.55	32.50	33.30	33.30	1,359,324
Oct 19, 2026	32.30	33.09	32.12	32.90	32.90	1,405,048
Oct 16, 2026	33.06	33.77	32.08	32.46	32.46	2,150,087
Oct 15, 2026	32.82	33.58	32.59	32.68	32.68	1,879,641
Oct 14, 2026	33.50	33.62	32.91	33.20	33.20	1,314,079
Oct 13, 2026	34.48	34.53	33.25	33.66	33.66	2,257,025
Oct 12, 2026	36.34	36.47	34.77	34.87	34.87	2,469,406
Oct 9, 2026	34.57	36.65	34.05	36.22	36.22	3,894,299
Oct 8, 2026	37.00	37.41	34.56	34.70	34.70	4,537,773
Sep 30, 2026	35.22	37.88	35.13	37.05	37.05	4,405,776
Sep 29, 2026	35.00	36.38	34.92	35.22	35.22	2,213,471
Sep 28, 2026	35.91	36.32	34.94	35.19	35.19	2,359,945
Sep 24, 2026	37.27	37.50	35.73	35.75	35.75	3,818,325
Sep 23, 2026	36.81	37.73	36.54	37.22	37.22	4,175,593
Sep 22, 2026	34.52	37.87	34.47	36.81	36.81	6,184,246
Sep 21, 2026	33.81	34.82	33.71	34.71	34.71	3,097,218
Sep 18, 2026	33.01	33.96	33.01	33.71	33.71	2,338,929
Sep 17, 2026	32.27	33.00	32.20	32.99	32.99	1,591,232
Sep 16, 2026	32.20	32.49	31.69	32.40	32.40	1,093,535
Sep 15, 2026	32.23	32.50	32.00	32.00	32.00	906,448
Sep 14, 2026	32.05	32.66	31.50	32.52	32.52	1,490,209
Sep 11, 2026	33.28	33.30	32.00	32.41	32.41	1,620,911
Sep 10, 2026	33.98	33.99	33.20	33.33	33.33	1,300,518
Sep 9, 2026	34.26	34.40	33.95	34.02	34.02	942,983
Sep 8, 2026	33.81	34.50	33.65	34.37	34.37	1,630,617
Sep 7, 2026	34.55	34.66	33.80	33.89	33.89	1,984,556
Sep 4, 2026	34.50	35.09	34.24	34.53	34.53	1,534,773
Sep 3, 2026	34.60	34.92	34.20	34.49	34.49	1,469,621
Sep 2, 2026	35.03	35.30	34.32	34.68	34.68	2,368,554
Sep 1, 2026	36.00	36.00	34.85	35.02	35.02	2,444,443
Aug 31, 2026	36.23	36.23	34.85	35.07	35.07	3,056,276
Aug 28, 2026	36.70	37.02	36.31	36.43	36.43	2,212,757
Aug 27, 2026	36.68	37.00	36.02	36.88	36.88	3,001,703
Aug 26, 2026	36.67	37.76	36.45	37.05	37.05	3,227,756
Aug 25, 2026	36.02	37.09	35.62	36.51	36.51	3,342,547
Aug 24, 2026	37.72	38.46	36.01	36.39	36.39	4,497,665
Aug 21, 2026	39.36	39.97	37.82	37.89	37.89	6,602,566
Aug 20, 2026	39.00	43.55	38.93	40.94	40.94	9,775,866
Aug 19, 2026	38.53	38.90	37.14	37.38	37.38	3,086,141
Aug 18, 2026	38.87	39.37	37.91	38.44	38.44	2,521,367
Aug 17, 2026	38.83	39.67	38.36	39.23	39.23	2,755,397
Aug 14, 2026	39.50	40.34	38.70	39.40	39.40	3,721,313
Aug 13, 2026	38.59	40.74	38.19	39.63	39.63	5,461,185
Aug 12, 2026	38.81	39.52	38.38	38.52	38.52	2,872,031
Aug 11, 2026	37.62	40.48	37.50	38.81	38.81	5,359,965
Aug 10, 2026	37.82	38.77	37.48	37.90	37.90	4,673,121
Aug 7, 2026	34.88	37.90	34.81	37.82	37.82	6,053,643
Aug 6, 2026	36.21	36.59	34.78	35.02	35.02	3,228,570
Aug 5, 2026	35.06	36.80	34.80	36.22	36.22	3,527,568
Aug 4, 2026	34.29	35.75	34.11	35.10	35.10	3,404,457
Aug 3, 2026	33.85	34.31	33.56	33.83	33.83	1,420,505
Jul 31, 2026	33.20	34.13	33.18	33.85	33.85	1,801,314
Jul 30, 2026	34.11	34.77	33.11	33.15	33.15	2,198,890
Jul 29, 2026	34.02	34.98	33.91	34.19	34.19	2,324,638
Jul 28, 2026	34.47	34.86	33.89	33.93	33.93	1,639,921
Jul 27, 2026	33.70	35.69	33.51	34.73	34.73	2,762,926
Jul 24, 2026	35.81	36.43	33.70	33.76	33.76	3,358,066
Jul 23, 2026	36.32	36.93	35.77	36.10	36.10	2,524,204
Jul 22, 2026	36.05	37.80	36.01	36.60	36.60	3,334,091
Jul 21, 2026	36.89	37.10	35.58	36.05	36.05	3,054,177
Jul 20, 2026	35.91	37.30	35.52	36.95	36.95	3,546,327
Jul 17, 2026	38.39	38.69	35.81	36.30	36.30	4,679,738
Jul 16, 2026	37.59	39.38	36.82	38.80	38.80	5,070,457
Jul 15, 2026	35.88	39.08	35.88	38.20	38.20	6,032,646
Jul 14, 2026	36.00	36.77	35.12	36.26	36.26	3,488,078
Jul 13, 2026	37.21	37.69	35.90	36.25	36.25	3,085,983
Jul 10, 2026	36.15	38.50	35.36	37.37	37.37	4,124,215
Jul 9, 2026	36.00	37.37	35.51	36.27	36.27	3,007,508
Jul 8, 2026	37.63	37.99	36.09	36.26	36.26	2,813,248
Jul 7, 2026	39.03	39.70	37.25	37.40	37.40	3,815,361
Jul 6, 2026	38.00	40.80	37.03	39.80	39.80	6,800,227
Jul 3, 2026	36.82	37.98	36.16	37.98	37.98	4,301,822
Jul 2, 2026	37.15	38.63	36.37	37.00	37.00	5,654,961
Jul 1, 2026	34.50	38.15	32.93	37.60	37.60	7,149,958
Jun 30, 2026	35.29	35.50	33.84	34.21	34.21	3,993,311
Jun 29, 2026	32.62	35.93	31.35	35.30	35.30	5,727,420
Jun 26, 2026	35.00	35.17	32.21	33.00	33.00	3,522,568
Jun 25, 2026	34.51	35.05	32.87	34.99	34.99	3,214,398
Jun 24, 2026	33.90	35.13	33.88	34.70	34.70	3,232,552
Jun 23, 2026	33.20	34.70	33.16	34.20	34.20	3,039,815
Jun 22, 2026	34.03	34.25	31.90	33.42	33.42	3,891,567
Jun 18, 2026	32.93	34.88	32.48	34.16	34.16	3,092,993
Jun 17, 2026	33.06	33.59	32.90	33.18	33.18	1,551,844
Jun 16, 2026	33.92	34.06	33.08	33.18	33.18	2,291,849
Jun 15, 2026	35.00	35.00	33.78	33.81	33.81	2,200,515
Jun 12, 2026	33.20	34.59	32.69	34.55	34.55	2,787,057
Jun 11, 2026	34.03	34.34	32.91	33.12	33.12	1,450,770
Jun 10, 2026	34.03	34.36	33.02	34.03	34.03	1,739,125
Jun 9, 2026	34.90	34.90	33.90	34.32	34.32	1,331,161
Jun 8, 2026	35.03	35.57	33.93	34.27	34.27	2,040,067
Jun 5, 2026	35.77	35.87	35.05	35.40	35.40	1,745,966
Jun 4, 2026	35.90	36.33	34.92	35.30	35.30	2,050,259
Jun 3, 2026	37.08	37.10	35.70	35.90	35.90	2,872,959
Jun 2, 2026	39.00	39.00	37.06	37.08	37.08	2,971,205
Jun 1, 2026	39.37	41.30	38.77	39.22	39.22	3,679,666
May 29, 2026	38.18	39.12	37.27	38.25	38.25	2,198,350
May 28, 2026	39.20	39.54	37.56	38.28	38.28	2,173,128
May 27, 2026	39.22	39.95	38.77	39.31	39.31	1,921,299
May 26, 2026	39.66	40.09	38.60	39.26	39.26	1,772,560
May 25, 2026	40.64	41.77	39.56	39.80	39.80	2,659,198
May 22, 2026	42.30	42.35	40.41	40.65	40.65	2,686,117
May 21, 2026	41.34	43.43	41.34	41.88	41.88	3,585,506
May 20, 2026	41.77	42.58	41.10	41.34	41.34	2,495,731
May 19, 2026	41.28	42.18	40.63	41.84	41.84	2,548,310
May 18, 2026	42.08	42.14	41.05	41.24	41.24	1,846,836
May 15, 2026	41.83	43.12	41.70	42.10	42.10	2,419,853
May 14, 2026	42.73	43.66	41.91	42.01	42.01	2,583,512
May 13, 2026	43.00	43.73	42.42	42.77	42.77	2,760,946
May 12, 2026	44.86	44.95	43.11	43.35	43.35	3,695,935
May 11, 2026	42.21	45.35	41.03	44.21	44.21	6,135,546
May 8, 2026	43.07	43.77	42.00	42.29	42.29	3,055,502
May 7, 2026	41.86	44.20	41.52	42.87	42.87	4,342,039
May 6, 2026	41.20	42.47	40.71	41.66	41.66	3,119,324
Apr 30, 2026	40.87	42.24	40.58	41.18	41.18	2,563,290
Apr 29, 2026	41.00	41.65	40.62	41.34	41.34	1,938,541
Apr 28, 2026	41.58	42.59	40.88	41.11	41.11	2,666,778
Apr 27, 2026	40.50	41.81	40.33	41.48	41.48	2,075,294
Apr 24, 2026	41.20	41.61	40.50	40.85	40.85	2,142,528
Apr 23, 2026	42.33	42.67	41.17	41.52	41.52	3,373,656
Apr 22, 2026	43.08	43.48	42.40	42.87	42.87	2,989,285
Apr 21, 2026	42.81	44.73	42.70	43.48	43.48	4,446,953
Apr 20, 2026	44.20	44.21	42.60	42.74	42.74	4,257,986
Apr 17, 2026	44.50	45.60	43.91	44.25	44.25	4,036,221
Apr 16, 2026	43.28	46.17	42.58	45.01	45.01	6,576,757
Apr 15, 2026	42.50	43.85	41.63	43.28	43.28	5,434,028
Apr 14, 2026	41.93	41.93	41.00	41.88	41.88	2,292,357
Apr 13, 2026	41.33	42.19	40.91	41.57	41.57	2,333,571
Apr 10, 2026	41.23	42.89	40.60	41.90	41.90	3,623,889
Apr 9, 2026	42.00	43.09	41.05	41.08	41.08	3,738,607
Apr 8, 2026	43.28	43.64	41.65	42.54	42.54	4,081,018
Apr 7, 2026	41.61	42.68	40.80	42.58	42.58	3,663,490
Apr 3, 2026	42.00	43.01	41.52	41.67	41.67	4,498,839
Apr 2, 2026	42.85	44.20	42.44	43.39	43.39	6,013,963
Apr 1, 2026	41.08	43.43	40.50	43.14	43.14	6,339,233
Mar 31, 2026	40.85	42.12	40.32	40.32	40.32	2,832,971
Mar 30, 2026	41.11	42.40	40.74	41.12	41.12	4,340,383
Mar 27, 2026	37.77	42.42	37.75	41.46	41.46	6,356,858
Mar 26, 2026	38.40	39.45	37.83	37.96	37.96	2,151,468
Mar 25, 2026	38.50	39.46	38.10	38.45	38.45	1,999,615
Mar 24, 2026	36.78	38.55	36.78	38.33	38.33	3,386,876
Mar 23, 2026	37.71	38.22	36.20	36.40	36.40	2,956,523
Mar 20, 2026	39.47	39.92	38.00	38.00	38.00	2,170,379
Mar 19, 2026	40.11	40.39	39.11	39.35	39.35	2,432,421
Mar 18, 2026	40.23	40.99	39.95	40.43	40.43	2,240,000
Mar 17, 2026	40.97	41.56	40.27	40.30	40.30	2,584,062
Mar 16, 2026	39.41	41.40	39.10	40.70	40.70	3,701,116
Mar 13, 2026	39.05	40.46	38.71	39.40	39.40	2,292,519
Mar 12, 2026	39.53	39.77	38.89	39.21	39.21	1,587,768
Mar 11, 2026	40.20	40.37	39.51	39.55	39.55	1,600,649
Mar 10, 2026	39.99	40.28	39.56	40.18	40.18	2,252,108
Mar 9, 2026	39.79	39.79	38.70	39.36	39.36	3,069,144
Mar 6, 2026	37.09	40.50	37.05	39.89	39.89	4,841,699
Mar 5, 2026	37.46	37.57	36.63	37.09	37.09	1,323,293
Mar 4, 2026	36.72	37.27	36.57	36.89	36.89	1,693,870
Mar 3, 2026	38.18	38.62	36.80	37.00	37.00	2,762,747
Mar 2, 2026	39.01	39.47	38.18	38.18	38.18	2,989,287
Feb 27, 2026	38.90	39.58	38.83	39.41	39.41	1,336,446
Feb 26, 2026	39.80	39.89	39.03	39.10	39.10	1,949,690
Feb 25, 2026	39.75	40.15	39.20	39.95	39.95	1,657,846
Feb 24, 2026	39.73	40.12	39.30	39.50	39.50	1,724,030
Feb 13, 2026	40.13	40.33	39.30	39.38	39.38	2,031,608
Feb 12, 2026	40.54	40.64	40.01	40.01	40.01	1,121,865
Feb 11, 2026	40.50	40.97	40.00	40.43	40.43	1,089,960
Feb 10, 2026	40.53	41.29	39.98	40.59	40.59	1,947,443
Feb 9, 2026	40.48	40.65	39.96	40.25	40.25	1,422,648
Feb 6, 2026	39.69	40.54	39.60	40.00	40.00	1,686,597
Feb 5, 2026	40.27	40.29	39.61	39.73	39.73	1,738,875
Feb 4, 2026	39.86	40.08	38.95	39.90	39.90	2,056,494
Feb 3, 2026	39.42	39.95	38.97	39.78	39.78	2,364,396
Feb 2, 2026	41.50	41.50	38.80	38.90	38.90	4,503,253
Jan 30, 2026	43.21	43.77	41.82	41.85	41.85	2,646,269
Jan 29, 2026	44.08	44.35	43.08	43.25	43.25	2,699,551
Jan 28, 2026	44.80	45.18	43.98	44.08	44.08	2,111,854
Jan 27, 2026	46.00	46.09	43.72	44.90	44.90	3,272,465
Jan 26, 2026	46.59	46.83	45.01	45.88	45.88	3,869,439
Jan 23, 2026	45.34	46.36	45.08	46.33	46.33	2,736,838
Jan 22, 2026	45.53	46.12	44.90	45.29	45.29	2,188,435
Jan 21, 2026	45.18	46.15	45.18	45.47	45.47	2,137,658
Jan 20, 2026	46.47	46.80	45.05	45.46	45.46	3,041,311
Jan 19, 2026	47.00	47.17	46.36	46.46	46.46	2,462,771
Jan 16, 2026	47.39	47.92	46.38	47.09	47.09	3,277,036
Jan 15, 2026	48.10	48.40	46.99	47.24	47.24	3,602,628
Jan 14, 2026	48.70	50.40	47.75	48.45	48.45	5,918,183
Jan 13, 2026	49.96	51.20	48.60	49.00	49.00	6,500,644
Jan 12, 2026	49.16	49.45	48.01	48.36	48.36	3,754,350
Jan 9, 2026	47.70	49.38	47.50	49.16	49.16	3,962,685
Jan 8, 2026	47.68	48.45	47.55	47.73	47.73	3,248,440
Jan 7, 2026	46.51	48.79	46.51	47.78	47.78	5,017,645
Jan 6, 2026	46.90	46.95	45.59	46.51	46.51	3,556,140
Jan 5, 2026	43.25	47.25	43.18	46.90	46.90	6,282,543
Dec 31, 2025	43.59	43.84	43.20	43.31	43.31	1,698,348
Dec 30, 2025	43.88	44.50	43.53	43.59	43.59	1,960,668
Dec 29, 2025	44.14	44.55	43.88	43.95	43.95	1,471,596
Dec 26, 2025	44.72	44.87	43.79	44.22	44.22	2,403,744
Dec 25, 2025	43.76	44.68	43.09	44.55	44.55	2,715,194
Dec 24, 2025	43.69	44.42	43.57	43.80	43.80	2,041,384
Dec 23, 2025	44.29	44.38	43.57	43.70	43.70	1,662,943
Dec 22, 2025	44.61	44.98	44.17	44.26	44.26	1,508,696
Dec 19, 2025	44.32	45.57	44.30	44.57	44.57	2,220,175
Dec 18, 2025	44.27	44.78	44.27	44.32	44.32	1,535,796
Dec 17, 2025	44.00	44.63	43.52	44.50	44.50	2,136,731
Dec 16, 2025	44.42	45.16	43.81	43.82	43.82	2,685,333
Dec 15, 2025	46.09	46.38	44.20	44.65	44.65	4,022,717
Dec 12, 2025	47.16	47.16	46.05	46.55	46.55	4,904,631
Dec 11, 2025	47.31	47.49	46.38	47.03	47.03	2,189,384
Dec 10, 2025	46.51	47.65	46.14	47.10	47.10	2,254,099
Dec 9, 2025	46.83	47.65	46.20	46.69	46.69	2,335,313
Dec 8, 2025	46.90	47.98	46.60	46.66	46.66	2,782,652
Dec 5, 2025	45.99	46.23	45.26	46.15	46.15	1,745,981
Dec 4, 2025	46.33	46.70	45.92	46.00	46.00	1,530,636
Dec 3, 2025	46.70	47.14	46.08	46.33	46.33	1,566,191
Dec 2, 2025	47.20	47.60	46.63	46.80	46.80	1,753,750
Dec 1, 2025	48.01	48.43	46.82	47.32	47.32	3,014,543
Nov 28, 2025	47.53	48.95	47.06	48.31	48.31	2,646,431
Nov 27, 2025	47.85	48.29	47.40	47.52	47.52	1,858,449
Nov 26, 2025	47.49	49.63	47.46	47.85	47.85	3,163,390
Nov 25, 2025	47.18	48.75	47.03	47.50	47.50	2,863,045
Nov 24, 2025	46.44	47.47	45.99	47.18	47.18	2,513,611
Nov 21, 2025	47.35	48.22	45.54	46.17	46.17	2,359,418
Nov 20, 2025	48.28	48.69	47.16	47.58	47.58	2,128,375
Nov 19, 2025	49.22	49.50	47.53	48.27	48.27	2,427,055
Nov 18, 2025	49.75	50.18	49.00	49.38	49.38	2,084,511
Nov 17, 2025	51.29	51.30	49.80	49.86	49.86	2,715,649
Nov 14, 2025	51.41	52.49	51.07	51.45	51.45	2,614,151
Nov 13, 2025	50.20	52.11	49.60	51.73	51.73	3,568,318
Nov 12, 2025	51.16	51.49	49.95	50.16	50.16	2,504,958
Nov 11, 2025	50.65	51.19	50.01	50.95	50.95	2,296,924
Nov 10, 2025	49.68	50.92	49.61	50.65	50.65	2,401,309
Nov 7, 2025	50.80	50.83	49.88	49.91	49.91	2,344,811
Nov 6, 2025	51.29	51.79	49.97	50.53	50.53	3,386,548
Nov 5, 2025	51.21	53.39	50.94	51.27	51.27	5,072,687
Nov 4, 2025	54.07	54.26	50.66	51.25	51.25	6,304,145
Nov 3, 2025	54.00	55.97	52.44	54.26	54.26	7,626,284
Oct 31, 2025	50.86	54.00	49.49	53.70	53.70	9,120,884
Oct 30, 2025	52.46	53.93	51.94	52.96	52.96	3,745,073

Mobilize your Website

View Site in Mobile | Classic

Share by: