Shanghai RAAS Blood Products Co., Ltd. (SHE:002252)
China
· Delayed Price · Currency is CNY 6.63
+0.02 (0.30%)
At close: Dec 5, 2025
SHE:002252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.60 | 6.63 | 6.56 | 6.63 | 6.63 | 0.30% | 27,393,480 |
| Dec 4, 2025 | 6.63 | 6.63 | 6.58 | 6.61 | 6.61 | -0.30% | 18,493,980 |
| Dec 3, 2025 | 6.62 | 6.65 | 6.60 | 6.63 | 6.63 | 0.30% | 21,131,570 |
| Dec 2, 2025 | 6.65 | 6.65 | 6.60 | 6.61 | 6.61 | -0.60% | 17,873,500 |
| Dec 1, 2025 | 6.62 | 6.65 | 6.60 | 6.65 | 6.65 | 0.30% | 20,958,340 |
| Nov 28, 2025 | 6.60 | 6.63 | 6.58 | 6.63 | 6.63 | 0.45% | 14,944,510 |
| Nov 27, 2025 | 6.62 | 6.64 | 6.59 | 6.60 | 6.60 | -0.30% | 17,747,460 |
| Nov 26, 2025 | 6.62 | 6.66 | 6.61 | 6.62 | 6.62 | - | 22,393,460 |
| Nov 25, 2025 | 6.61 | 6.66 | 6.61 | 6.62 | 6.62 | -0.15% | 25,088,660 |
| Nov 24, 2025 | 6.60 | 6.63 | 6.59 | 6.63 | 6.63 | 0.30% | 31,558,060 |
| Nov 21, 2025 | 6.67 | 6.69 | 6.58 | 6.61 | 6.61 | -1.20% | 47,898,533 |
| Nov 20, 2025 | 6.71 | 6.75 | 6.68 | 6.69 | 6.69 | -0.15% | 29,101,000 |
| Nov 19, 2025 | 6.71 | 6.73 | 6.67 | 6.70 | 6.70 | -0.30% | 28,377,090 |
| Nov 18, 2025 | 6.80 | 6.82 | 6.70 | 6.72 | 6.72 | -1.47% | 37,673,780 |
| Nov 17, 2025 | 6.85 | 6.86 | 6.79 | 6.82 | 6.82 | -0.73% | 35,938,420 |
| Nov 14, 2025 | 6.90 | 6.94 | 6.86 | 6.87 | 6.87 | -0.43% | 37,917,640 |
| Nov 13, 2025 | 6.94 | 6.95 | 6.89 | 6.90 | 6.90 | -0.43% | 33,614,460 |
| Nov 12, 2025 | 6.93 | 6.95 | 6.88 | 6.93 | 6.93 | - | 41,689,740 |
| Nov 11, 2025 | 6.90 | 6.94 | 6.86 | 6.93 | 6.93 | 0.29% | 43,650,900 |
| Nov 10, 2025 | 6.96 | 6.97 | 6.88 | 6.91 | 6.91 | 0.44% | 40,500,410 |
| Nov 7, 2025 | 6.81 | 6.92 | 6.79 | 6.88 | 6.88 | 1.03% | 49,967,840 |
| Nov 6, 2025 | 6.77 | 6.85 | 6.76 | 6.81 | 6.81 | 0.59% | 39,117,950 |
| Nov 5, 2025 | 6.74 | 6.78 | 6.72 | 6.77 | 6.77 | 0.30% | 23,653,300 |
| Nov 4, 2025 | 6.77 | 6.78 | 6.73 | 6.75 | 6.75 | -0.44% | 24,263,320 |
| Nov 3, 2025 | 6.74 | 6.80 | 6.73 | 6.78 | 6.78 | 0.59% | 35,916,820 |
| Oct 31, 2025 | 6.71 | 6.74 | 6.70 | 6.74 | 6.74 | 0.45% | 30,728,900 |
| Oct 30, 2025 | 6.70 | 6.75 | 6.68 | 6.71 | 6.71 | 0.15% | 37,498,520 |
| Oct 29, 2025 | 6.68 | 6.71 | 6.67 | 6.70 | 6.70 | 0.30% | 26,083,900 |
| Oct 28, 2025 | 6.69 | 6.72 | 6.67 | 6.68 | 6.68 | -0.45% | 29,205,130 |
| Oct 27, 2025 | 6.73 | 6.74 | 6.70 | 6.71 | 6.71 | -0.45% | 27,174,060 |
| Oct 24, 2025 | 6.71 | 6.75 | 6.70 | 6.74 | 6.74 | 0.45% | 27,892,080 |
| Oct 23, 2025 | 6.71 | 6.72 | 6.67 | 6.71 | 6.71 | - | 23,160,170 |
| Oct 22, 2025 | 6.69 | 6.74 | 6.68 | 6.71 | 6.71 | 0.30% | 22,819,890 |
| Oct 21, 2025 | 6.67 | 6.71 | 6.66 | 6.69 | 6.69 | 0.30% | 24,399,900 |
| Oct 20, 2025 | 6.68 | 6.68 | 6.65 | 6.67 | 6.67 | 0.15% | 21,266,270 |
| Oct 17, 2025 | 6.70 | 6.74 | 6.65 | 6.66 | 6.66 | -0.75% | 32,981,970 |
| Oct 16, 2025 | 6.74 | 6.76 | 6.69 | 6.71 | 6.71 | -0.45% | 32,228,760 |
| Oct 15, 2025 | 6.75 | 6.78 | 6.72 | 6.74 | 6.74 | -0.30% | 36,706,850 |
| Oct 14, 2025 | 6.74 | 6.79 | 6.72 | 6.76 | 6.76 | 0.60% | 36,091,480 |
| Oct 13, 2025 | 6.72 | 6.75 | 6.68 | 6.72 | 6.72 | -1.18% | 38,737,860 |
| Oct 10, 2025 | 6.76 | 6.81 | 6.76 | 6.80 | 6.80 | 0.29% | 32,737,850 |
| Oct 9, 2025 | 6.70 | 6.78 | 6.69 | 6.78 | 6.78 | 1.35% | 44,038,010 |
| Sep 30, 2025 | 6.70 | 6.71 | 6.66 | 6.69 | 6.69 | -0.15% | 29,576,770 |
| Sep 29, 2025 | 6.68 | 6.71 | 6.62 | 6.70 | 6.70 | 0.30% | 29,022,900 |
| Sep 26, 2025 | 6.68 | 6.71 | 6.65 | 6.68 | 6.68 | -0.15% | 20,973,860 |
| Sep 25, 2025 | 6.75 | 6.75 | 6.68 | 6.69 | 6.69 | -0.89% | 25,697,300 |
| Sep 24, 2025 | 6.71 | 6.78 | 6.70 | 6.75 | 6.75 | 0.30% | 29,912,700 |
| Sep 23, 2025 | 6.73 | 6.74 | 6.62 | 6.73 | 6.73 | -0.30% | 44,560,000 |
| Sep 22, 2025 | 6.77 | 6.77 | 6.72 | 6.75 | 6.75 | -0.30% | 31,343,040 |
| Sep 19, 2025 | 6.81 | 6.83 | 6.75 | 6.77 | 6.77 | -0.59% | 36,175,700 |