Shanghai - Delayed Quote
CNY
Shanghai Allist Pharmaceuticals Co., Ltd. (688578.SS)
85.10
-2.37
(-2.71%)
At close: 3:00:02 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
Nov 9, 2026
88.56
88.57
85.01
85.10
85.10
5,105,425
Nov 6, 2026
85.48
90.70
85.01
87.47
87.47
7,246,588
Nov 5, 2026
85.63
88.08
85.60
86.80
86.80
6,237,095
Nov 4, 2026
83.60
87.60
82.80
85.99
85.99
8,502,430
Nov 3, 2026
82.46
84.00
80.49
83.08
83.08
6,448,124
Nov 2, 2026
81.80
84.40
81.10
82.44
82.44
7,447,283
Oct 30, 2026
82.90
84.18
79.52
81.00
81.00
6,317,322
Oct 29, 2026
80.88
83.38
80.37
83.03
83.03
5,455,962
Oct 28, 2026
83.88
84.55
79.88
81.29
81.29
8,092,665
Oct 27, 2026
86.57
87.51
81.81
82.80
82.80
7,324,530
Oct 26, 2026
88.13
89.49
85.52
86.57
86.57
6,126,858
Oct 23, 2026
84.40
88.50
83.65
88.12
88.12
7,626,624
Oct 22, 2026
84.00
85.50
83.75
84.50
84.50
5,428,956
Oct 21, 2026
84.60
86.16
83.86
84.54
84.54
4,582,451
Oct 20, 2026
82.74
84.82
82.39
84.50
84.50
5,343,503
Oct 19, 2026
80.51
83.98
80.51
83.00
83.00
6,743,520
Oct 16, 2026
85.20
85.63
80.92
81.79
81.79
10,161,714
Oct 15, 2026
80.80
84.88
80.45
84.46
84.46
10,274,881
Oct 14, 2026
78.62
83.55
78.21
81.80
81.80
10,914,520
Oct 13, 2026
76.61
79.89
75.75
78.30
78.30
11,005,440
Oct 12, 2026
81.30
81.30
75.55
77.14
77.14
16,624,550
Oct 9, 2026
88.00
88.00
79.50
82.50
82.50
20,895,997
Oct 8, 2026
92.83
94.97
89.26
89.26
89.26
6,625,228
Sep 30, 2026
105.50
112.36
105.20
111.58
111.58
9,574,765
Sep 29, 2026
104.96
109.93
104.12
106.25
106.25
7,910,213
Sep 28, 2026
104.26
106.47
103.24
105.99
105.99
8,222,389
Sep 24, 2026
111.70
112.36
104.08
104.22
104.22
9,650,169
Sep 23, 2026
102.50
113.83
102.40
112.42
112.42
13,356,643
Sep 22, 2026
102.20
104.03
100.20
102.81
102.81
6,528,862
Sep 21, 2026
101.48
103.61
100.55
102.09
102.09
7,380,962
Sep 18, 2026
98.80
101.35
98.60
100.41
100.41
5,493,808
Sep 17, 2026
99.06
100.20
98.18
98.43
98.43
3,825,749
Sep 16, 2026
99.55
100.59
98.01
99.50
99.50
6,425,998
Sep 15, 2026
101.11
101.80
98.00
98.80
98.80
5,272,464
Sep 14, 2026
99.00
101.60
97.85
101.14
101.14
4,731,100
Sep 11, 2026
103.48
103.48
98.18
99.49
99.49
5,312,598
Sep 10, 2026
104.03
104.50
101.83
102.70
102.70
3,824,375
Sep 9, 2026
106.89
106.89
104.08
104.30
104.30
5,490,473
Sep 8, 2026
108.06
108.59
106.18
107.30
107.30
3,683,605
Sep 7, 2026
110.61
110.99
108.06
108.06
108.06
3,482,517
Sep 4, 2026
111.54
111.88
110.05
110.55
110.55
3,434,764
Sep 3, 2026
109.59
111.49
109.00
111.08
111.08
3,210,112
Sep 2, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
109.00
111.79
107.45
110.06
110.06
5,611,414
Sep 1, 2026
110.88
111.15
108.00
108.50
107.90
4,155,230
Aug 31, 2026
113.38
113.38
108.38
111.37
110.75
5,077,214
Aug 28, 2026
114.15
114.77
113.01
113.70
113.07
2,951,106
Aug 27, 2026
111.55
115.16
110.79
115.05
114.41
4,594,438
Aug 26, 2026
114.80
115.94
111.57
112.09
111.47
5,081,840
Aug 25, 2026
112.00
114.52
110.69
114.00
113.37
4,709,357
Aug 24, 2026
117.24
118.86
111.55
112.19
111.57
7,819,702
Aug 21, 2026
118.90
119.00
114.16
116.50
115.86
9,301,374
Aug 20, 2026
119.50
122.86
116.02
120.78
120.11
14,231,456
Aug 19, 2026
118.00
120.08
115.75
116.48
115.84
7,816,398
Aug 18, 2026
119.66
119.66
114.88
118.84
118.18
10,842,507
Aug 17, 2026
120.59
122.30
118.18
120.04
119.38
8,871,526
Aug 14, 2026
119.40
123.85
117.10
120.40
119.73
8,991,590
Aug 13, 2026
117.45
123.18
115.70
119.36
118.70
11,084,213
Aug 12, 2026
116.86
120.02
116.26
117.31
116.66
7,636,429
Aug 11, 2026
114.96
122.95
114.86
117.97
117.32
13,037,169
Aug 10, 2026
118.50
121.10
114.78
116.18
115.54
12,571,565
Aug 7, 2026
110.09
117.43
109.30
116.99
116.34
13,431,966
Aug 6, 2026
112.89
112.90
107.65
110.72
110.11
8,390,806
Aug 5, 2026
108.62
112.28
107.69
111.12
110.51
7,934,934
Aug 4, 2026
107.99
111.20
107.01
108.62
108.02
6,724,797
Aug 3, 2026
110.66
112.82
105.52
105.88
105.29
9,404,978
Jul 31, 2026
117.00
117.80
110.30
111.20
110.59
12,815,950
Jul 30, 2026
118.43
119.03
113.08
115.56
114.92
8,233,737
Jul 29, 2026
117.50
120.62
116.18
118.30
117.65
8,123,698
Jul 28, 2026
121.10
121.10
115.39
116.35
115.71
7,127,458
Jul 27, 2026
118.91
123.96
118.11
121.20
120.53
8,526,374
Jul 24, 2026
123.49
125.30
119.24
119.24
118.58
10,006,504
Jul 23, 2026
129.51
131.55
123.91
124.56
123.87
10,886,198
Jul 22, 2026
131.67
138.30
129.88
131.22
130.49
15,016,939
Jul 21, 2026
124.88
134.60
122.80
133.00
132.26
16,873,337
Jul 20, 2026
110.11
129.95
110.10
127.42
126.72
16,603,660
Jul 17, 2026
126.10
127.99
114.40
114.70
114.07
15,702,551
Jul 16, 2026
122.00
127.29
118.03
124.10
123.41
13,802,153
Jul 15, 2026
118.00
129.51
117.00
125.42
124.73
18,072,611
Jul 14, 2026
116.17
120.28
113.88
118.15
117.50
11,840,558
Jul 13, 2026
121.72
124.26
114.70
117.61
116.96
15,010,648
Jul 10, 2026
119.26
126.88
118.60
122.94
122.26
14,118,308
Jul 9, 2026
116.20
123.44
116.20
121.64
120.97
12,911,928
Jul 8, 2026
124.19
124.98
118.33
118.53
117.87
12,759,958
Jul 7, 2026
127.05
127.92
121.85
122.19
121.51
15,678,524
Jul 6, 2026
127.01
137.20
124.05
130.58
129.86
19,268,987
Jul 3, 2026
130.00
134.00
122.84
130.88
130.16
18,505,030
Jul 2, 2026
124.56
134.85
120.58
130.87
130.15
23,325,755
Jul 1, 2026
108.00
125.98
105.01
125.81
125.11
19,425,801
Jun 30, 2026
107.56
110.66
106.01
109.20
108.60
13,484,693
Jun 29, 2026
93.36
108.00
93.01
107.01
106.42
17,640,805
Jun 26, 2026
94.99
95.53
92.27
93.47
92.95
7,195,056
Jun 25, 2026
91.56
96.48
90.05
95.10
94.57
9,685,059
Jun 24, 2026
88.60
96.28
88.60
93.50
92.98
10,574,956
Jun 23, 2026
85.20
89.38
85.20
87.68
87.20
7,278,771
Jun 22, 2026
85.12
85.87
82.20
85.50
85.03
5,564,166
Jun 18, 2026
83.60
87.10
82.50
85.00
84.53
5,111,938
Jun 17, 2026
83.75
84.51
82.80
83.06
82.60
2,958,327
Jun 16, 2026
84.27
84.66
83.10
83.75
83.29
2,568,027
Jun 15, 2026
83.66
86.62
82.79
84.70
84.23
5,482,302
Jun 12, 2026
80.93
83.54
79.01
83.05
82.59
5,325,794
Jun 11, 2026
81.00
81.91
79.81
80.20
79.76
3,143,040
Jun 10, 2026
80.00
82.00
79.25
81.23
80.78
3,983,470
Jun 9, 2026
80.69
82.20
78.82
80.02
79.58
4,523,386
Jun 8, 2026
82.99
84.97
79.51
80.34
79.90
5,419,305
Jun 5, 2026
84.50
85.80
83.39
84.29
83.82
4,158,793
Jun 4, 2026
84.80
84.98
82.97
83.26
82.80
3,872,519
Jun 3, 2026
87.00
87.20
84.38
84.56
84.09
4,657,626
Jun 2, 2026
89.48
89.60
86.62
86.88
86.40
4,335,274
Jun 1, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
89.83
92.64
88.80
89.21
88.72
5,446,703
May 29, 2026
88.00
91.48
87.40
89.72
88.63
5,999,019
May 28, 2026
90.50
91.49
87.69
88.00
86.93
4,715,204
May 27, 2026
90.45
91.68
89.50
90.09
88.99
4,099,749
May 26, 2026
90.20
91.36
90.03
90.76
89.65
3,127,060
May 25, 2026
92.09
92.28
90.20
90.37
89.27
3,992,019
May 22, 2026
94.40
94.61
91.54
92.26
91.14
5,085,518
May 21, 2026
93.22
96.93
93.22
93.61
92.47
7,267,400
May 20, 2026
90.01
94.33
89.20
93.94
92.80
6,459,358
May 19, 2026
90.20
91.45
88.70
90.32
89.22
4,214,080
May 18, 2026
92.01
92.23
89.40
89.95
88.85
5,289,432
May 15, 2026
93.30
94.20
91.92
92.31
91.19
4,895,358
May 14, 2026
94.50
96.13
92.91
93.08
91.95
4,529,104
May 13, 2026
95.00
96.00
93.13
94.50
93.35
5,117,800
May 12, 2026
96.18
97.27
94.31
95.00
93.84
5,114,645
May 11, 2026
94.94
97.18
92.62
96.50
95.32
7,057,202
May 8, 2026
96.00
96.74
94.33
94.46
93.31
4,204,831
May 7, 2026
95.61
96.80
94.53
96.32
95.15
4,984,491
May 6, 2026
93.14
96.50
92.62
95.53
94.37
7,271,253
Apr 30, 2026
93.50
94.25
91.84
92.60
91.47
4,913,306
Apr 29, 2026
91.99
95.39
91.88
93.57
92.43
5,368,451
Apr 28, 2026
91.10
93.73
90.99
92.07
90.95
5,654,357
Apr 27, 2026
95.09
95.88
90.92
91.18
90.07
8,997,469
Apr 24, 2026
96.52
97.55
94.36
95.32
94.16
5,342,224
Apr 23, 2026
99.74
100.70
95.60
96.37
95.20
7,759,072
Apr 22, 2026
95.30
98.05
93.80
97.79
96.60
5,228,537
Apr 21, 2026
96.58
98.02
95.35
95.72
94.55
3,562,529
Apr 20, 2026
98.00
98.79
96.17
96.39
95.22
4,988,375
Apr 17, 2026
98.71
99.36
96.48
97.58
96.39
4,522,098
Apr 16, 2026
99.50
100.40
98.28
99.31
98.10
4,901,296
Apr 15, 2026
98.99
101.33
98.30
100.25
99.03
7,906,964
Apr 14, 2026
96.97
97.77
94.55
97.40
96.21
4,652,928
Apr 13, 2026
96.70
97.67
95.50
95.97
94.80
3,300,632
Apr 10, 2026
97.17
98.78
96.19
96.70
95.52
3,685,964
Apr 9, 2026
98.04
99.99
96.85
96.99
95.81
4,808,767
Apr 8, 2026
97.68
99.18
96.76
99.17
97.96
5,813,201
Apr 7, 2026
97.17
98.68
95.58
96.12
94.95
3,333,723
Apr 3, 2026
97.33
97.99
96.39
97.44
96.25
4,181,684
Apr 2, 2026
99.70
100.47
97.98
99.33
98.12
6,023,390
Apr 1, 2026
97.35
99.47
95.47
98.97
97.76
6,745,111
Mar 31, 2026
96.66
100.80
96.00
96.00
94.83
5,922,626
Mar 30, 2026
95.65
97.61
95.65
96.15
94.98
4,003,412
Mar 27, 2026
91.54
97.24
91.01
96.80
95.62
5,996,818
Mar 26, 2026
92.60
93.70
91.30
91.57
90.45
2,110,874
Mar 25, 2026
91.99
95.55
91.67
92.71
91.58
4,542,527
Mar 24, 2026
89.09
91.83
88.98
91.52
90.41
4,131,854
Mar 23, 2026
88.80
89.80
87.40
88.00
86.93
5,844,145
Mar 20, 2026
92.02
94.37
90.23
90.23
89.13
4,090,759
Mar 19, 2026
93.49
94.26
91.76
91.90
90.78
2,826,180
Mar 18, 2026
95.00
95.18
93.50
94.10
92.95
2,493,674
Mar 17, 2026
95.53
97.23
94.09
94.98
93.82
3,789,881
Mar 16, 2026
94.13
95.68
93.18
95.50
94.34
2,957,525
Mar 13, 2026
94.50
95.66
93.73
94.51
93.36
4,348,131
Mar 12, 2026
95.99
96.32
94.80
94.86
93.70
2,992,184
Mar 11, 2026
97.83
97.99
95.53
95.88
94.71
3,949,204
Mar 10, 2026
94.97
98.50
94.96
97.63
96.44
6,274,285
Mar 9, 2026
95.80
96.79
92.81
94.03
92.88
6,063,802
Mar 6, 2026
95.88
99.21
95.27
97.33
96.14
5,972,693
Mar 5, 2026
98.42
100.00
95.72
96.44
95.27
8,103,940
Mar 4, 2026
95.00
101.74
94.05
100.05
98.83
14,035,440
Mar 3, 2026
90.58
92.17
89.59
90.00
88.90
4,252,034
Mar 2, 2026
92.00
92.71
90.18
90.90
89.79
3,951,575
Feb 27, 2026
93.72
94.80
92.60
92.71
91.58
3,317,713
Feb 26, 2026
94.01
94.49
92.30
92.73
91.60
3,763,906
Feb 25, 2026
95.10
95.54
94.08
94.37
93.22
3,423,971
Feb 24, 2026
96.00
96.60
95.10
95.21
94.05
2,941,234
Feb 13, 2026
97.46
97.65
95.55
95.68
94.51
2,206,262
Feb 12, 2026
96.44
97.00
95.81
96.90
95.72
2,347,664
Feb 11, 2026
96.26
97.33
95.50
96.61
95.43
2,046,741
Feb 10, 2026
95.75
97.33
95.19
95.88
94.71
2,768,149
Feb 9, 2026
97.68
97.99
95.39
95.60
94.44
4,143,778
Feb 6, 2026
98.24
98.97
96.96
97.00
95.82
2,375,420
Feb 5, 2026
98.61
99.76
97.34
98.07
96.88
2,635,461
Feb 4, 2026
97.50
98.99
96.18
98.61
97.41
3,162,858
Feb 3, 2026
97.20
98.31
95.88
96.85
95.67
3,859,347
Feb 2, 2026
96.50
99.55
95.88
96.35
95.18
4,371,821
Jan 30, 2026
102.39
102.58
98.57
98.58
97.38
4,290,531
Jan 29, 2026
102.49
105.96
100.51
101.58
100.34
5,599,657
Jan 28, 2026
99.64
101.68
98.24
101.30
100.07
4,400,500
Jan 27, 2026
100.01
100.63
98.44
100.05
98.83
2,920,878
Jan 26, 2026
100.30
101.18
97.52
99.77
98.55
4,423,879
Jan 23, 2026
97.85
100.70
97.85
100.26
99.04
3,731,407
Jan 22, 2026
99.11
99.59
97.41
97.79
96.60
2,849,765
Jan 21, 2026
98.97
99.78
98.10
99.00
97.79
3,477,165
Jan 20, 2026
100.89
100.89
97.56
98.41
97.21
4,175,538
Jan 19, 2026
100.01
102.33
99.18
100.56
99.34
3,829,256
Jan 16, 2026
100.34
101.96
99.13
100.74
99.51
4,830,655
Jan 15, 2026
103.00
103.11
99.35
99.78
98.56
5,605,312
Jan 14, 2026
104.77
105.85
101.20
102.20
100.96
5,328,630
Jan 13, 2026
105.21
107.05
104.29
104.79
103.51
3,674,971
Jan 12, 2026
107.21
108.11
104.50
105.49
104.21
3,488,083
Jan 9, 2026
103.97
107.55
103.80
107.55
106.24
4,153,246
Jan 8, 2026
108.94
108.94
103.64
104.20
102.93
5,420,035
Jan 7, 2026
107.45
110.56
107.45
108.40
107.08
3,250,931
Jan 6, 2026
107.35
109.49
106.96
108.00
106.68
2,921,923
Jan 5, 2026
104.38
107.50
102.86
107.36
106.05
3,644,513
Dec 31, 2025
105.55
106.90
104.01
104.15
102.88
2,259,013
Dec 30, 2025
106.50
107.35
104.44
105.79
104.50
2,603,954
Dec 29, 2025
109.50
109.98
106.45
106.67
105.37
2,474,113
Dec 26, 2025
106.27
109.74
105.75
109.01
107.68
3,440,730
Dec 25, 2025
104.93
105.99
104.54
105.40
104.12
1,313,943
Dec 24, 2025
104.22
105.60
103.76
105.10
103.82
1,867,817
Dec 23, 2025
102.51
106.00
102.51
104.37
103.10
3,065,141
Dec 22, 2025
102.56
103.34
102.18
102.52
101.27
1,979,553
Dec 19, 2025
100.18
103.68
99.82
103.05
101.79
3,056,553
Dec 18, 2025
100.30
101.76
99.53
99.96
98.74
1,590,604
Dec 17, 2025
100.28
101.29
98.85
100.60
99.37
2,093,441
Dec 16, 2025
101.45
102.00
99.81
100.59
99.36
2,335,625
Dec 15, 2025
99.05
102.17
98.77
101.12
99.89
3,616,846
Dec 12, 2025
97.50
100.50
97.16
99.14
97.93
7,241,905
Dec 11, 2025
99.11
99.50
97.54
98.13
96.93
2,556,417
Dec 10, 2025
98.10
99.36
97.42
99.13
97.92
2,461,746
Dec 9, 2025
98.03
99.18
97.66
98.50
97.30
2,934,109
Dec 8, 2025
97.50
99.16
97.12
97.40
96.21
2,732,058
Dec 5, 2025
95.91
96.32
94.50
96.27
95.10
2,163,405
Dec 4, 2025
94.74
96.18
94.01
95.90
94.73
2,439,184
Dec 3, 2025
96.92
97.13
93.21
94.40
93.25
3,794,338
Dec 2, 2025
98.53
99.28
96.52
96.70
95.52
2,321,634
Dec 1, 2025
98.15
99.30
97.62
98.95
97.74
2,902,959
Nov 28, 2025
97.70
98.30
97.12
98.29
97.09
1,643,379
Nov 27, 2025
98.45
98.80
97.20
97.68
96.49
2,321,996
Nov 26, 2025
97.84
99.32
97.50
98.63
97.43
2,748,994
Nov 25, 2025
97.07
99.96
96.33
97.66
96.47
2,927,442
Nov 24, 2025
96.00
97.64
94.90
96.97
95.79
3,099,751
Nov 21, 2025
95.70
97.36
94.84
95.49
94.33
3,688,617
Nov 20, 2025
97.10
97.38
95.45
95.60
94.44
2,426,131
Nov 19, 2025
98.04
98.99
96.40
96.86
95.68
2,535,111
Nov 18, 2025
98.00
99.24
97.60
98.22
97.02
2,405,089
Nov 17, 2025
101.83
101.88
97.80
98.00
96.81
4,162,534
Nov 14, 2025
101.60
104.00
100.93
102.12
100.88
3,028,681
Nov 13, 2025
102.13
103.08
101.20
102.10
100.86
3,260,809
Nov 12, 2025
100.99
102.97
100.16
101.56
100.32
3,168,277
Nov 11, 2025
101.76
102.20
99.99
100.54
99.32
1,931,789
Nov 10, 2025
101.00
102.47
100.02
101.82
100.58
3,075,592
