Shanghai RAAS Blood Products Co., Ltd. (SHE:002252)
China
· Delayed Price · Currency is CNY 6.67
-0.01 (-0.15%)
Sep 29, 2025, 1:45 PM CST
SHE:002252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.68 | 6.71 | 6.65 | 6.68 | 6.68 | -0.15% | 21,290,878 |
| Sep 25, 2025 | 6.75 | 6.75 | 6.68 | 6.69 | 6.69 | -0.89% | 25,913,708 |
| Sep 24, 2025 | 6.71 | 6.78 | 6.70 | 6.75 | 6.75 | 0.30% | 30,247,801 |
| 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% | 31,737,640 |
| Sep 19, 2025 | 6.81 | 6.83 | 6.75 | 6.77 | 6.77 | -0.59% | 36,175,704 |
| Sep 18, 2025 | 6.87 | 6.88 | 6.78 | 6.81 | 6.81 | -0.87% | 49,018,347 |
| Sep 17, 2025 | 6.89 | 6.90 | 6.85 | 6.87 | 6.87 | -0.43% | 26,217,886 |
| Sep 16, 2025 | 6.85 | 6.93 | 6.83 | 6.90 | 6.90 | 0.88% | 46,601,417 |
| Sep 15, 2025 | 6.84 | 6.85 | 6.80 | 6.84 | 6.84 | 0.15% | 33,998,962 |
| Sep 12, 2025 | 6.87 | 6.89 | 6.82 | 6.83 | 6.83 | -0.58% | 40,898,780 |
| Sep 11, 2025 | 6.82 | 6.88 | 6.80 | 6.87 | 6.87 | 0.59% | 41,473,327 |
| Sep 10, 2025 | 6.85 | 6.88 | 6.82 | 6.83 | 6.83 | -0.44% | 29,919,161 |
| Sep 9, 2025 | 6.89 | 6.89 | 6.83 | 6.86 | 6.86 | -0.58% | 32,469,939 |
| Sep 8, 2025 | 6.84 | 6.91 | 6.82 | 6.90 | 6.90 | 0.73% | 66,222,759 |
| Sep 5, 2025 | 6.78 | 6.85 | 6.76 | 6.85 | 6.85 | 1.33% | 50,871,977 |
| Sep 4, 2025 | 6.78 | 6.79 | 6.72 | 6.76 | 6.76 | -0.29% | 53,441,924 |
| Sep 3, 2025 | 6.82 | 6.84 | 6.77 | 6.78 | 6.78 | -0.44% | 49,828,269 |
| Sep 2, 2025 | 6.88 | 6.88 | 6.77 | 6.81 | 6.81 | -0.87% | 70,134,917 |
| Sep 1, 2025 | 6.91 | 6.91 | 6.84 | 6.87 | 6.87 | -0.15% | 88,245,090 |
| Aug 29, 2025 | 7.00 | 7.05 | 6.86 | 6.88 | 6.88 | -1.85% | 137,326,872 |
| Aug 28, 2025 | 7.03 | 7.06 | 6.91 | 7.01 | 7.01 | -0.28% | 79,034,688 |
| Aug 27, 2025 | 7.16 | 7.22 | 7.02 | 7.03 | 7.03 | -2.09% | 99,867,144 |
| Aug 26, 2025 | 7.11 | 7.26 | 7.10 | 7.18 | 7.18 | 1.84% | 103,755,371 |
| Aug 25, 2025 | 7.02 | 7.05 | 7.00 | 7.05 | 7.05 | 0.86% | 67,855,591 |
| Aug 22, 2025 | 6.97 | 7.00 | 6.93 | 6.99 | 6.99 | 0.43% | 54,652,603 |
| Aug 21, 2025 | 6.95 | 7.02 | 6.95 | 6.96 | 6.96 | 0.14% | 55,036,312 |
| Aug 20, 2025 | 6.93 | 6.95 | 6.90 | 6.95 | 6.95 | 0.14% | 43,797,597 |
| Aug 19, 2025 | 6.94 | 6.97 | 6.93 | 6.94 | 6.94 | - | 46,345,925 |
| Aug 18, 2025 | 6.92 | 6.96 | 6.91 | 6.94 | 6.94 | 0.29% | 55,255,863 |
| Aug 15, 2025 | 6.89 | 6.93 | 6.86 | 6.92 | 6.92 | 0.29% | 40,882,437 |
| Aug 14, 2025 | 6.95 | 6.95 | 6.89 | 6.90 | 6.90 | -0.58% | 45,202,229 |
| Aug 13, 2025 | 6.93 | 6.95 | 6.91 | 6.94 | 6.94 | 0.14% | 45,788,948 |
| Aug 12, 2025 | 6.93 | 6.96 | 6.91 | 6.93 | 6.93 | - | 30,434,618 |
| Aug 11, 2025 | 6.92 | 6.95 | 6.90 | 6.93 | 6.93 | 0.14% | 37,195,228 |
| Aug 8, 2025 | 6.91 | 6.93 | 6.90 | 6.92 | 6.92 | 0.14% | 24,778,912 |
| Aug 7, 2025 | 6.93 | 6.95 | 6.91 | 6.91 | 6.91 | -0.29% | 28,775,946 |
| Aug 6, 2025 | 6.95 | 6.98 | 6.91 | 6.93 | 6.93 | -0.43% | 34,989,781 |
| Aug 5, 2025 | 6.97 | 7.02 | 6.94 | 6.96 | 6.96 | - | 37,831,385 |
| Aug 4, 2025 | 6.90 | 7.03 | 6.85 | 6.96 | 6.96 | 0.72% | 68,017,854 |
| Aug 1, 2025 | 6.89 | 6.98 | 6.89 | 6.91 | 6.91 | 0.14% | 50,585,500 |
| Jul 31, 2025 | 6.98 | 6.98 | 6.88 | 6.90 | 6.90 | -1.29% | 68,203,307 |
| Jul 30, 2025 | 7.01 | 7.05 | 6.94 | 6.99 | 6.99 | -0.43% | 63,777,495 |
| Jul 29, 2025 | 7.00 | 7.02 | 6.94 | 7.02 | 7.02 | 0.29% | 42,266,496 |
| Jul 28, 2025 | 7.02 | 7.03 | 6.97 | 7.00 | 7.00 | -0.14% | 39,442,053 |
| Jul 25, 2025 | 7.04 | 7.07 | 6.97 | 7.01 | 7.01 | -0.57% | 48,218,920 |
| Jul 24, 2025 | 6.94 | 7.08 | 6.92 | 7.05 | 7.05 | 1.59% | 71,077,657 |
| Jul 23, 2025 | 6.97 | 7.00 | 6.93 | 6.94 | 6.94 | -0.43% | 53,245,576 |
| Jul 22, 2025 | 6.98 | 7.00 | 6.94 | 6.97 | 6.97 | - | 48,533,930 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.95 | 6.97 | 6.97 | -0.43% | 38,705,773 |