RemeGen Co., Ltd. (SHA:688331)
China
· Delayed Price · Currency is CNY 96.45
+1.08 (1.13%)
At close: Dec 5, 2025
RemeGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.59 | 96.66 | 93.50 | 96.38 | - | 1.06% | 3,084,735 |
| Dec 4, 2025 | 92.60 | 96.49 | 92.00 | 95.37 | 95.37 | 3.89% | 3,790,658 |
| Dec 3, 2025 | 93.90 | 94.50 | 91.29 | 91.80 | 91.80 | -1.53% | 2,550,886 |
| Dec 2, 2025 | 94.00 | 95.97 | 92.96 | 93.23 | 93.23 | -2.11% | 2,703,574 |
| Dec 1, 2025 | 99.70 | 100.69 | 92.01 | 95.24 | 95.24 | -4.47% | 6,206,042 |
| Nov 28, 2025 | 95.01 | 100.88 | 95.01 | 99.70 | 99.70 | 3.85% | 7,123,772 |
| Nov 27, 2025 | 91.54 | 97.48 | 91.23 | 96.00 | 96.00 | 4.07% | 6,557,566 |
| Nov 26, 2025 | 87.80 | 95.00 | 87.51 | 92.25 | 92.25 | 5.43% | 6,876,793 |
| Nov 25, 2025 | 88.88 | 90.98 | 86.94 | 87.50 | 87.50 | -0.97% | 5,533,688 |
| Nov 24, 2025 | 86.68 | 89.40 | 84.60 | 88.36 | 88.36 | 2.27% | 4,582,505 |
| Nov 21, 2025 | 88.18 | 89.89 | 85.15 | 86.40 | 86.40 | -2.80% | 4,173,257 |
| Nov 20, 2025 | 87.88 | 90.80 | 87.00 | 88.89 | 88.89 | 1.40% | 3,274,973 |
| Nov 19, 2025 | 89.17 | 89.98 | 86.81 | 87.66 | 87.66 | -2.61% | 3,111,153 |
| Nov 18, 2025 | 89.18 | 93.39 | 89.01 | 90.01 | 90.01 | 0.65% | 4,133,775 |
| Nov 17, 2025 | 90.55 | 90.58 | 87.90 | 89.43 | 89.43 | -0.72% | 3,734,374 |
| Nov 14, 2025 | 87.35 | 91.59 | 87.00 | 90.08 | 90.08 | 1.21% | 6,057,129 |
| Nov 13, 2025 | 86.84 | 90.21 | 86.11 | 89.00 | 89.00 | 3.37% | 6,846,380 |
| Nov 12, 2025 | 81.88 | 87.99 | 81.00 | 86.10 | 86.10 | 0.12% | 7,949,896 |
| Nov 11, 2025 | 87.00 | 88.60 | 85.20 | 86.00 | 86.00 | -2.55% | 4,591,123 |
| Nov 10, 2025 | 87.30 | 89.80 | 85.33 | 88.25 | 88.25 | 1.51% | 5,650,007 |
| Nov 7, 2025 | 89.90 | 90.50 | 86.50 | 86.94 | 86.94 | -4.03% | 6,067,922 |
| Nov 6, 2025 | 91.08 | 92.22 | 89.30 | 90.59 | 90.59 | -1.53% | 5,318,300 |
| Nov 5, 2025 | 94.50 | 96.48 | 89.81 | 92.00 | 92.00 | -4.90% | 8,300,848 |
| Nov 4, 2025 | 96.10 | 98.50 | 94.60 | 96.74 | 96.74 | -1.18% | 6,899,858 |
| Nov 3, 2025 | 99.26 | 99.99 | 93.91 | 97.90 | 97.90 | -1.23% | 10,169,780 |
| Oct 31, 2025 | 86.76 | 99.90 | 86.76 | 99.12 | 99.12 | 11.80% | 13,560,210 |
| Oct 30, 2025 | 92.00 | 92.57 | 88.38 | 88.66 | 88.66 | -2.89% | 6,183,402 |
| Oct 29, 2025 | 91.25 | 91.87 | 88.80 | 91.30 | 91.30 | 0.56% | 4,718,268 |
| Oct 28, 2025 | 93.67 | 93.93 | 90.28 | 90.79 | 90.79 | -3.20% | 5,979,313 |
| Oct 27, 2025 | 91.10 | 95.98 | 91.10 | 93.79 | 93.79 | 4.00% | 6,765,955 |
| Oct 24, 2025 | 87.56 | 90.83 | 87.01 | 90.18 | 90.18 | 3.42% | 6,811,800 |
| Oct 23, 2025 | 94.00 | 95.33 | 85.94 | 87.20 | 87.20 | -8.31% | 11,521,900 |
| Oct 22, 2025 | 97.94 | 102.22 | 94.70 | 95.10 | 95.10 | -2.06% | 8,001,983 |
| Oct 21, 2025 | 95.46 | 97.78 | 93.21 | 97.10 | 97.10 | 2.75% | 5,137,115 |
| Oct 20, 2025 | 100.37 | 101.20 | 93.21 | 94.50 | 94.50 | -2.96% | 5,745,843 |
| Oct 17, 2025 | 100.00 | 101.20 | 96.64 | 97.38 | 97.38 | -1.83% | 4,760,645 |
| Oct 16, 2025 | 95.30 | 100.90 | 95.30 | 99.20 | 99.20 | 3.28% | 6,946,337 |
| Oct 15, 2025 | 92.00 | 98.40 | 91.19 | 96.05 | 96.05 | 5.20% | 7,272,494 |
| Oct 14, 2025 | 95.26 | 97.20 | 89.52 | 91.30 | 91.30 | -2.73% | 7,681,177 |
| Oct 13, 2025 | 88.90 | 95.88 | 88.58 | 93.86 | 93.86 | 1.61% | 9,163,445 |
| Oct 10, 2025 | 101.10 | 102.00 | 91.00 | 92.37 | 92.37 | -10.73% | 12,206,330 |
| Oct 9, 2025 | 113.96 | 113.96 | 100.50 | 103.47 | 103.47 | -11.47% | 12,607,040 |
| Sep 30, 2025 | 111.00 | 118.88 | 111.00 | 116.88 | 116.88 | 6.25% | 8,587,020 |
| Sep 29, 2025 | 105.62 | 110.20 | 104.30 | 110.00 | 110.00 | 4.76% | 8,353,220 |
| Sep 26, 2025 | 106.00 | 106.00 | 99.51 | 105.00 | 105.00 | -3.23% | 8,746,105 |
| Sep 25, 2025 | 105.00 | 113.00 | 105.00 | 108.50 | 108.50 | 3.43% | 8,915,498 |
| Sep 24, 2025 | 104.86 | 106.30 | 100.20 | 104.90 | 104.90 | 1.58% | 6,718,970 |
| Sep 23, 2025 | 104.00 | 107.16 | 100.37 | 103.27 | 103.27 | -0.32% | 6,812,121 |
| Sep 22, 2025 | 101.83 | 107.00 | 101.01 | 103.60 | 103.60 | 1.02% | 6,263,424 |
| Sep 19, 2025 | 103.50 | 105.99 | 98.99 | 102.55 | 102.55 | -1.96% | 8,393,883 |