Weihai Baihe Biology Technological Co., Ltd. (603102.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

36.28

-0.35

(-0.96%)

At close: 03:00PM CST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	36.43	36.52	35.60	36.28	36.28	1,695,658
07 May 2024	35.30	38.78	35.30	36.63	36.63	2,517,800
06 May 2024	34.44	35.31	34.44	35.25	35.25	590,800
30 Apr 2024	34.39	34.60	34.10	34.41	34.41	506,200
29 Apr 2024	33.75	34.47	33.75	34.39	34.39	394,800
26 Apr 2024	33.33	34.00	33.30	33.75	33.75	571,358
25 Apr 2024	33.00	33.58	32.99	33.36	33.36	325,758
24 Apr 2024	32.90	33.21	32.73	33.19	33.19	412,100
23 Apr 2024	32.49	33.01	32.33	32.90	32.90	476,100
22 Apr 2024	32.59	33.01	32.01	32.45	32.45	594,458
19 Apr 2024	32.98	33.13	32.57	32.80	32.80	406,300
18 Apr 2024	32.93	33.26	32.72	33.04	33.04	719,800
17 Apr 2024	32.19	33.08	32.18	33.08	33.08	862,100
16 Apr 2024	33.64	33.64	31.80	31.80	31.80	1,003,800
15 Apr 2024	34.81	34.97	33.52	33.71	33.71	1,158,000
12 Apr 2024	36.08	36.08	34.70	34.82	34.82	2,160,900
11 Apr 2024	37.28	37.60	37.00	37.60	37.60	790,300
10 Apr 2024	37.84	38.14	37.18	37.44	37.44	924,100
09 Apr 2024	37.80	37.88	36.86	37.85	37.85	999,942
08 Apr 2024	37.49	38.50	37.13	37.77	37.77	1,229,142
03 Apr 2024	36.60	37.83	36.55	37.55	37.55	1,335,650
02 Apr 2024	36.70	36.75	36.25	36.73	36.73	873,500
01 Apr 2024	37.11	37.22	36.50	36.80	36.80	1,292,800
29 Mar 2024	35.45	36.48	35.35	37.10	37.10	938,500
28 Mar 2024	35.20	35.94	34.00	35.41	35.41	1,847,400
27 Mar 2024	35.11	37.85	35.04	36.09	36.09	2,500,900
26 Mar 2024	34.68	35.22	34.38	35.11	35.11	399,300
25 Mar 2024	35.32	35.49	34.62	34.68	34.68	534,400
22 Mar 2024	36.06	36.06	35.10	35.30	35.30	430,200
21 Mar 2024	36.45	36.45	35.50	35.83	35.83	471,400
20 Mar 2024	35.90	36.37	35.75	36.24	36.24	541,800
19 Mar 2024	36.18	36.22	35.80	35.90	35.90	436,700
18 Mar 2024	35.38	36.08	35.14	36.08	36.08	666,800
15 Mar 2024	35.05	35.25	34.80	35.21	35.21	418,900
14 Mar 2024	35.23	35.44	34.67	34.88	34.88	533,400
13 Mar 2024	35.28	35.58	35.01	35.22	35.22	472,210
12 Mar 2024	34.59	35.36	34.56	35.34	35.34	754,900
11 Mar 2024	34.33	34.66	34.00	34.61	34.61	626,610
08 Mar 2024	34.30	34.50	33.82	34.33	34.33	492,800
07 Mar 2024	34.46	34.76	34.17	34.27	34.27	590,800
06 Mar 2024	34.14	34.70	34.06	34.46	34.46	543,800
05 Mar 2024	34.42	34.47	33.77	34.41	34.41	608,500
04 Mar 2024	34.85	34.94	33.88	34.50	34.50	898,200
01 Mar 2024	34.84	35.04	34.35	34.80	34.80	615,000
29 Feb 2024	33.96	34.98	33.51	34.86	34.86	631,800
28 Feb 2024	36.28	36.65	33.76	33.91	33.91	1,020,700
27 Feb 2024	35.38	36.30	35.06	36.30	36.30	672,800
26 Feb 2024	35.70	35.89	35.20	35.64	35.64	586,000
23 Feb 2024	35.38	35.73	35.05	35.71	35.71	531,400
22 Feb 2024	34.36	35.40	34.36	35.34	35.34	516,044
21 Feb 2024	34.35	35.25	34.07	34.65	34.65	532,248
20 Feb 2024	34.58	34.58	34.02	34.31	34.31	404,610
19 Feb 2024	34.28	35.50	34.16	34.56	34.56	762,228
08 Feb 2024	31.22	34.38	31.10	34.16	34.16	927,560
07 Feb 2024	31.30	32.31	31.01	31.51	31.51	1,002,400
06 Feb 2024	29.62	32.22	29.03	31.30	31.30	814,944
05 Feb 2024	31.90	31.90	29.39	30.21	30.21	817,660
02 Feb 2024	33.09	33.64	31.36	32.23	32.23	1,041,100
01 Feb 2024	33.80	33.81	32.48	33.25	33.25	878,300
31 Jan 2024	35.20	35.40	33.88	33.94	33.94	682,361
30 Jan 2024	36.45	36.45	35.07	35.26	35.26	512,200
29 Jan 2024	36.97	37.22	35.81	36.49	36.49	816,600
26 Jan 2024	37.00	37.31	36.44	36.60	36.60	517,900
25 Jan 2024	35.75	37.20	35.70	36.94	36.94	668,607
24 Jan 2024	35.00	36.40	34.81	35.84	35.84	849,700
23 Jan 2024	35.14	35.51	34.50	35.04	35.04	685,900
22 Jan 2024	37.12	37.20	34.67	35.16	35.16	1,069,400
19 Jan 2024	38.06	38.41	37.12	37.20	37.20	592,900
18 Jan 2024	38.54	38.56	37.07	38.08	38.08	1,022,158
17 Jan 2024	39.01	39.77	38.70	38.71	38.71	918,100
16 Jan 2024	38.86	39.23	38.61	39.00	39.00	624,900
15 Jan 2024	38.47	38.47	38.47	38.47	38.47	-
12 Jan 2024	38.81	39.10	38.43	38.47	38.47	573,600
11 Jan 2024	38.76	39.00	38.63	38.89	38.89	532,700
10 Jan 2024	38.85	39.14	38.38	38.75	38.75	529,700
09 Jan 2024	38.20	39.00	38.20	38.86	38.86	524,700
08 Jan 2024	38.62	38.79	38.36	38.41	38.41	401,000
05 Jan 2024	39.13	39.25	38.53	38.65	38.65	445,200
04 Jan 2024	39.17	39.18	38.86	39.05	39.05	340,900
03 Jan 2024	39.33	39.41	38.89	39.15	39.15	659,800
02 Jan 2024	38.79	39.50	38.54	39.28	39.28	795,400
29 Dec 2023	38.30	38.86	38.23	38.78	38.78	598,900
28 Dec 2023	37.55	38.50	37.28	38.38	38.38	702,012
27 Dec 2023	37.27	37.66	36.77	37.57	37.57	656,600
26 Dec 2023	37.15	37.55	37.02	37.20	37.20	708,800
25 Dec 2023	37.88	37.88	36.92	37.15	37.15	1,041,700
22 Dec 2023	38.20	38.24	37.52	37.99	37.99	778,712
21 Dec 2023	37.79	38.33	37.14	38.30	38.30	805,100
20 Dec 2023	37.88	38.40	37.78	37.80	37.80	522,512
19 Dec 2023	37.89	38.25	37.66	38.16	38.16	584,500
18 Dec 2023	38.06	38.56	37.66	37.80	37.80	689,800
15 Dec 2023	38.32	38.54	38.00	38.17	38.17	582,400
14 Dec 2023	38.43	38.74	38.30	38.31	38.31	510,600
13 Dec 2023	38.78	38.85	38.43	38.50	38.50	574,700
12 Dec 2023	38.57	38.84	38.37	38.78	38.78	681,100
11 Dec 2023	38.47	38.59	37.96	38.52	38.52	1,046,075
08 Dec 2023	39.47	39.59	38.62	38.63	38.63	740,400
07 Dec 2023	39.76	39.76	39.24	39.48	39.48	650,241
06 Dec 2023	39.50	39.99	39.32	39.74	39.74	644,241
05 Dec 2023	39.93	40.03	39.49	39.52	39.52	589,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.6003-0.0003(-0.04%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL79.06+0.68(+0.87%)

GOLD2,325.20+1.00(+0.04%)

Weihai Baihe Biology Technological Co., Ltd. (603102.SS)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.6003
-0.0003(-0.04%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
79.06
+0.68(+0.87%)

GOLD
2,325.20
+1.00(+0.04%)