Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,337.40 +46.06 (+0.87%) Dow
38,743.75 +32.46 (+0.08%) Nasdaq
17,125.43 +268.38 (+1.59%) Bitcoin USD
71,449.63 +819.61 (+1.16%) CMC Crypto 200
1,522.77 +49.03 (+3.33%)
Shanghai RAAS Blood Products Co., Ltd. (002252.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 7.18 | 7.27 | 7.05 | 7.17 | 7.17 | 37,766,177 |
| 05 Jun 2024 | 0.03 Dividend | |||||
| 04 Jun 2024 | 7.02 | 7.10 | 6.99 | 7.08 | 7.05 | 22,498,612 |
| 03 Jun 2024 | 7.10 | 7.11 | 6.99 | 7.04 | 7.01 | 34,828,496 |
| 31 May 2024 | 7.18 | 7.24 | 7.10 | 7.10 | 7.07 | 29,419,771 |
| 30 May 2024 | 7.15 | 7.30 | 7.12 | 7.16 | 7.13 | 25,635,804 |
| 29 May 2024 | 7.07 | 7.18 | 7.05 | 7.16 | 7.13 | 27,969,840 |
| 28 May 2024 | 7.11 | 7.14 | 7.06 | 7.08 | 7.05 | 21,709,160 |
| 27 May 2024 | 7.04 | 7.13 | 7.00 | 7.11 | 7.08 | 26,795,827 |
| 24 May 2024 | 7.04 | 7.13 | 7.02 | 7.03 | 7.00 | 25,606,976 |
| 23 May 2024 | 7.13 | 7.17 | 7.02 | 7.03 | 7.00 | 31,735,134 |
| 22 May 2024 | 7.32 | 7.35 | 7.11 | 7.14 | 7.11 | 45,612,844 |
| 21 May 2024 | 7.29 | 7.38 | 7.27 | 7.32 | 7.29 | 27,390,280 |
| 20 May 2024 | 7.35 | 7.41 | 7.26 | 7.31 | 7.28 | 29,703,952 |
| 17 May 2024 | 7.32 | 7.39 | 7.31 | 7.37 | 7.34 | 29,447,440 |
| 16 May 2024 | 7.44 | 7.49 | 7.30 | 7.32 | 7.29 | 26,075,507 |
| 15 May 2024 | 7.51 | 7.52 | 7.40 | 7.43 | 7.40 | 28,009,508 |
| 14 May 2024 | 7.33 | 7.60 | 7.33 | 7.51 | 7.48 | 46,755,598 |
| 13 May 2024 | 7.36 | 7.47 | 7.34 | 7.38 | 7.35 | 33,782,520 |
| 10 May 2024 | 7.52 | 7.63 | 7.43 | 7.44 | 7.41 | 41,344,660 |
| 09 May 2024 | 7.43 | 7.54 | 7.41 | 7.52 | 7.49 | 46,203,700 |
| 08 May 2024 | 7.38 | 7.47 | 7.32 | 7.45 | 7.42 | 50,289,340 |
| 07 May 2024 | 7.40 | 7.41 | 7.30 | 7.35 | 7.32 | 33,520,514 |
| 06 May 2024 | 7.22 | 7.38 | 7.21 | 7.33 | 7.30 | 49,663,991 |
| 30 Apr 2024 | 7.19 | 7.25 | 7.14 | 7.18 | 7.15 | 34,184,662 |
| 29 Apr 2024 | 7.14 | 7.22 | 7.10 | 7.20 | 7.17 | 41,824,567 |
| 26 Apr 2024 | 7.22 | 7.28 | 7.15 | 7.19 | 7.16 | 32,985,570 |
| 25 Apr 2024 | 7.08 | 7.32 | 7.05 | 7.26 | 7.23 | 44,895,577 |
| 24 Apr 2024 | 7.05 | 7.11 | 7.01 | 7.07 | 7.04 | 23,964,500 |
| 23 Apr 2024 | 7.03 | 7.10 | 6.99 | 7.04 | 7.01 | 26,719,946 |
| 22 Apr 2024 | 6.96 | 7.09 | 6.96 | 7.06 | 7.03 | 27,407,088 |
| 19 Apr 2024 | 6.95 | 7.05 | 6.92 | 7.01 | 6.98 | 26,643,734 |
| 18 Apr 2024 | 6.80 | 7.15 | 6.80 | 6.99 | 6.96 | 51,075,665 |
| 17 Apr 2024 | 6.68 | 6.87 | 6.68 | 6.83 | 6.80 | 34,360,020 |
| 16 Apr 2024 | 6.75 | 6.88 | 6.66 | 6.68 | 6.65 | 38,489,570 |
| 15 Apr 2024 | 6.74 | 6.86 | 6.70 | 6.78 | 6.75 | 35,363,498 |
| 12 Apr 2024 | 6.81 | 6.91 | 6.76 | 6.77 | 6.74 | 23,206,880 |
| 11 Apr 2024 | 6.80 | 6.90 | 6.80 | 6.81 | 6.78 | 14,788,340 |
| 10 Apr 2024 | 6.96 | 6.97 | 6.81 | 6.83 | 6.80 | 21,240,797 |
| 09 Apr 2024 | 6.85 | 6.97 | 6.80 | 6.96 | 6.93 | 25,147,956 |
| 08 Apr 2024 | 7.05 | 7.07 | 6.85 | 6.87 | 6.84 | 33,110,189 |
| 03 Apr 2024 | 7.02 | 7.10 | 7.00 | 7.05 | 7.02 | 22,576,852 |
| 02 Apr 2024 | 7.14 | 7.14 | 7.01 | 7.02 | 6.99 | 29,311,626 |
| 01 Apr 2024 | 7.09 | 7.16 | 7.05 | 7.15 | 7.12 | 21,690,320 |
| 29 Mar 2024 | 7.03 | 7.08 | 7.02 | 7.10 | 7.07 | 10,644,480 |
| 28 Mar 2024 | 7.02 | 7.14 | 6.99 | 7.03 | 7.00 | 25,312,100 |
| 27 Mar 2024 | 7.05 | 7.12 | 7.02 | 7.02 | 6.99 | 19,365,600 |
| 26 Mar 2024 | 7.04 | 7.10 | 7.01 | 7.06 | 7.03 | 21,330,611 |
| 25 Mar 2024 | 7.12 | 7.17 | 7.04 | 7.05 | 7.02 | 25,030,802 |
| 22 Mar 2024 | 7.23 | 7.27 | 7.11 | 7.15 | 7.12 | 24,277,199 |
| 21 Mar 2024 | 7.35 | 7.36 | 7.21 | 7.23 | 7.20 | 30,496,885 |
| 20 Mar 2024 | 7.34 | 7.37 | 7.28 | 7.35 | 7.32 | 23,414,080 |
| 19 Mar 2024 | 7.41 | 7.42 | 7.33 | 7.34 | 7.31 | 23,238,087 |
| 18 Mar 2024 | 7.37 | 7.45 | 7.30 | 7.41 | 7.38 | 34,987,281 |
| 15 Mar 2024 | 7.35 | 7.45 | 7.30 | 7.40 | 7.37 | 29,766,768 |
| 14 Mar 2024 | 7.60 | 7.65 | 7.36 | 7.40 | 7.37 | 41,763,820 |
| 13 Mar 2024 | 7.31 | 7.63 | 7.31 | 7.55 | 7.52 | 66,505,182 |
| 12 Mar 2024 | 7.24 | 7.33 | 7.24 | 7.29 | 7.26 | 31,218,799 |
| 11 Mar 2024 | 7.10 | 7.25 | 7.10 | 7.21 | 7.18 | 29,547,334 |
| 08 Mar 2024 | 7.10 | 7.17 | 7.06 | 7.12 | 7.09 | 19,261,065 |
| 07 Mar 2024 | 7.24 | 7.27 | 7.08 | 7.10 | 7.07 | 29,916,439 |
| 06 Mar 2024 | 7.27 | 7.32 | 7.18 | 7.26 | 7.23 | 23,090,380 |
| 05 Mar 2024 | 7.30 | 7.38 | 7.25 | 7.28 | 7.25 | 33,325,406 |
| 04 Mar 2024 | 7.24 | 7.38 | 7.21 | 7.33 | 7.30 | 37,927,114 |
| 01 Mar 2024 | 7.19 | 7.32 | 7.15 | 7.26 | 7.23 | 35,946,999 |
| 29 Feb 2024 | 7.03 | 7.20 | 7.01 | 7.20 | 7.17 | 37,053,165 |
| 28 Feb 2024 | 7.16 | 7.34 | 7.06 | 7.06 | 7.03 | 60,251,862 |
| 27 Feb 2024 | 7.07 | 7.14 | 7.02 | 7.14 | 7.11 | 34,645,847 |
| 26 Feb 2024 | 7.05 | 7.12 | 6.98 | 7.05 | 7.02 | 34,540,713 |
| 23 Feb 2024 | 7.08 | 7.13 | 6.99 | 7.07 | 7.04 | 39,430,068 |
| 22 Feb 2024 | 7.01 | 7.11 | 6.98 | 7.11 | 7.08 | 28,223,455 |
| 21 Feb 2024 | 6.99 | 7.13 | 6.93 | 7.03 | 7.00 | 41,803,849 |
| 20 Feb 2024 | 6.92 | 7.07 | 6.88 | 7.01 | 6.98 | 31,330,454 |
| 19 Feb 2024 | 7.00 | 7.02 | 6.82 | 6.96 | 6.93 | 55,051,910 |
| 08 Feb 2024 | 6.89 | 7.00 | 6.73 | 6.89 | 6.86 | 70,366,049 |
| 07 Feb 2024 | 6.73 | 6.97 | 6.70 | 6.83 | 6.80 | 87,792,563 |
| 06 Feb 2024 | 6.16 | 6.75 | 6.09 | 6.69 | 6.66 | 76,909,326 |
| 05 Feb 2024 | 6.21 | 6.35 | 5.93 | 6.20 | 6.17 | 69,211,842 |
| 02 Feb 2024 | 6.45 | 6.55 | 6.08 | 6.27 | 6.24 | 46,064,232 |
| 01 Feb 2024 | 6.38 | 6.59 | 6.31 | 6.44 | 6.41 | 47,060,560 |
| 31 Jan 2024 | 6.54 | 6.58 | 6.38 | 6.43 | 6.40 | 42,281,658 |
| 30 Jan 2024 | 6.63 | 6.75 | 6.57 | 6.57 | 6.54 | 39,505,231 |
| 29 Jan 2024 | 6.88 | 6.92 | 6.73 | 6.75 | 6.72 | 34,253,450 |
| 26 Jan 2024 | 6.82 | 6.95 | 6.76 | 6.84 | 6.81 | 43,247,597 |
| 25 Jan 2024 | 6.70 | 6.87 | 6.66 | 6.85 | 6.82 | 50,852,881 |
| 24 Jan 2024 | 6.71 | 6.77 | 6.54 | 6.70 | 6.67 | 47,911,354 |
| 23 Jan 2024 | 6.60 | 6.71 | 6.57 | 6.65 | 6.62 | 34,890,236 |
| 22 Jan 2024 | 6.89 | 6.93 | 6.57 | 6.63 | 6.60 | 49,850,369 |
| 19 Jan 2024 | 6.94 | 7.02 | 6.85 | 6.90 | 6.87 | 35,282,103 |
| 18 Jan 2024 | 6.96 | 6.98 | 6.73 | 6.96 | 6.93 | 55,035,811 |
| 17 Jan 2024 | 7.13 | 7.22 | 6.98 | 6.98 | 6.95 | 35,521,944 |
| 16 Jan 2024 | 7.18 | 7.18 | 6.97 | 7.16 | 7.13 | 56,430,745 |
| 15 Jan 2024 | 7.19 | 7.24 | 7.13 | 7.16 | 7.13 | 30,735,900 |
| 12 Jan 2024 | 7.36 | 7.36 | 7.18 | 7.21 | 7.18 | 42,623,805 |
| 11 Jan 2024 | 7.41 | 7.47 | 7.26 | 7.35 | 7.32 | 60,661,308 |
| 10 Jan 2024 | 7.50 | 7.52 | 7.35 | 7.39 | 7.36 | 49,327,795 |
| 09 Jan 2024 | 7.50 | 7.67 | 7.47 | 7.61 | 7.58 | 47,653,377 |
| 08 Jan 2024 | 7.77 | 7.77 | 7.48 | 7.51 | 7.48 | 68,357,057 |
| 05 Jan 2024 | 7.84 | 7.98 | 7.75 | 7.81 | 7.78 | 52,363,378 |
| 04 Jan 2024 | 7.73 | 7.89 | 7.54 | 7.83 | 7.80 | 69,365,305 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.