Singapore markets open in 7 hours 18 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,259.17 -18.34 (-0.35%) Dow
38,385.89 -300.43 (-0.78%) Nasdaq
16,747.11 +12.10 (+0.07%) Bitcoin USD
69,250.12 +1,370.16 (+2.02%) CMC Crypto 200
1,448.44 -19.50 (-1.33%)
Autobio Diagnostics Co., Ltd. (603658.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 51.28 | 51.70 | 50.67 | 51.19 | 51.19 | 2,396,249 |
| 31 May 2024 | 52.05 | 52.30 | 51.05 | 51.29 | 51.29 | 3,362,820 |
| 30 May 2024 | 51.00 | 52.10 | 50.67 | 51.81 | 51.81 | 3,764,071 |
| 29 May 2024 | 50.60 | 51.30 | 50.14 | 51.21 | 51.21 | 3,367,200 |
| 28 May 2024 | 51.11 | 51.20 | 50.08 | 50.78 | 50.78 | 3,636,145 |
| 27 May 2024 | 51.60 | 51.67 | 50.34 | 51.09 | 51.09 | 3,594,839 |
| 24 May 2024 | 51.45 | 52.06 | 51.26 | 51.55 | 51.55 | 2,803,094 |
| 23 May 2024 | 51.65 | 51.82 | 50.86 | 51.37 | 51.37 | 3,904,921 |
| 22 May 2024 | 52.78 | 53.12 | 51.76 | 51.85 | 51.85 | 3,334,511 |
| 21 May 2024 | 52.85 | 53.38 | 52.15 | 52.75 | 52.75 | 2,653,293 |
| 20 May 2024 | 52.48 | 53.45 | 52.13 | 52.82 | 52.82 | 4,912,900 |
| 17 May 2024 | 52.78 | 52.78 | 51.20 | 52.40 | 52.40 | 5,880,093 |
| 16 May 2024 | 53.51 | 53.80 | 52.40 | 52.78 | 52.78 | 5,413,154 |
| 15 May 2024 | 53.90 | 54.20 | 53.08 | 53.43 | 53.43 | 3,197,415 |
| 14 May 2024 | 54.21 | 54.84 | 54.00 | 54.11 | 54.11 | 4,886,593 |
| 13 May 2024 | 55.65 | 55.70 | 53.86 | 54.40 | 54.40 | 7,275,557 |
| 10 May 2024 | 57.29 | 57.29 | 54.80 | 55.85 | 55.85 | 5,965,963 |
| 09 May 2024 | 56.59 | 57.64 | 56.01 | 56.96 | 56.96 | 4,711,228 |
| 08 May 2024 | 57.60 | 57.86 | 56.56 | 56.59 | 56.59 | 4,031,299 |
| 07 May 2024 | 58.20 | 58.70 | 57.58 | 57.60 | 57.60 | 4,436,293 |
| 06 May 2024 | 57.41 | 58.50 | 56.26 | 58.18 | 58.18 | 7,951,178 |
| 30 Apr 2024 | 57.45 | 57.78 | 56.43 | 57.02 | 57.02 | 3,973,931 |
| 29 Apr 2024 | 56.58 | 57.74 | 56.23 | 57.54 | 57.54 | 5,800,659 |
| 26 Apr 2024 | 55.93 | 56.75 | 55.65 | 56.35 | 56.35 | 5,523,299 |
| 25 Apr 2024 | 57.38 | 57.99 | 56.08 | 56.23 | 56.23 | 4,455,160 |
| 24 Apr 2024 | 56.87 | 57.84 | 55.56 | 57.57 | 57.57 | 5,870,918 |
| 23 Apr 2024 | 55.61 | 56.50 | 55.01 | 56.23 | 56.23 | 4,529,724 |
| 22 Apr 2024 | 54.25 | 56.72 | 54.15 | 55.58 | 55.58 | 6,550,678 |
| 19 Apr 2024 | 55.90 | 56.24 | 53.00 | 54.28 | 54.28 | 9,132,384 |
| 18 Apr 2024 | 52.32 | 53.65 | 51.39 | 53.20 | 53.20 | 5,109,802 |
| 17 Apr 2024 | 53.24 | 53.69 | 51.60 | 52.55 | 52.55 | 6,557,227 |
| 16 Apr 2024 | 54.50 | 54.50 | 53.12 | 53.29 | 53.29 | 4,285,176 |
| 15 Apr 2024 | 54.08 | 55.20 | 52.96 | 53.76 | 53.76 | 5,031,085 |
| 12 Apr 2024 | 54.66 | 54.80 | 54.00 | 54.08 | 54.08 | 2,483,936 |
| 11 Apr 2024 | 54.71 | 56.29 | 54.42 | 54.57 | 54.57 | 4,513,043 |
| 10 Apr 2024 | 55.85 | 56.13 | 54.70 | 55.01 | 55.01 | 2,955,785 |
| 09 Apr 2024 | 53.68 | 55.89 | 53.18 | 55.79 | 55.79 | 4,370,390 |
| 08 Apr 2024 | 54.50 | 54.50 | 53.14 | 53.75 | 53.75 | 4,259,632 |
| 03 Apr 2024 | 56.55 | 56.63 | 54.64 | 54.84 | 54.84 | 5,080,807 |
| 02 Apr 2024 | 57.80 | 57.99 | 56.00 | 56.40 | 56.40 | 4,677,363 |
| 01 Apr 2024 | 57.45 | 59.35 | 57.07 | 57.84 | 57.84 | 4,231,254 |
| 29 Mar 2024 | 56.42 | 56.97 | 56.00 | 56.94 | 56.94 | 2,314,530 |
| 28 Mar 2024 | 58.53 | 58.53 | 55.60 | 56.99 | 56.99 | 7,926,348 |
| 27 Mar 2024 | 59.55 | 60.00 | 58.66 | 58.70 | 58.70 | 1,347,710 |
| 26 Mar 2024 | 59.98 | 60.40 | 59.54 | 59.69 | 59.69 | 1,357,697 |
| 25 Mar 2024 | 60.38 | 61.34 | 59.80 | 59.98 | 59.98 | 2,050,210 |
| 22 Mar 2024 | 60.30 | 61.04 | 59.33 | 60.53 | 60.53 | 2,610,800 |
| 21 Mar 2024 | 61.00 | 61.05 | 59.71 | 59.95 | 59.95 | 2,414,638 |
| 20 Mar 2024 | 61.07 | 61.19 | 60.23 | 60.88 | 60.88 | 1,543,221 |
| 19 Mar 2024 | 62.32 | 62.53 | 60.88 | 60.97 | 60.97 | 2,096,113 |
| 18 Mar 2024 | 61.96 | 62.90 | 61.68 | 62.56 | 62.56 | 2,079,730 |
| 15 Mar 2024 | 62.65 | 63.38 | 61.20 | 61.93 | 61.93 | 2,899,158 |
| 14 Mar 2024 | 62.98 | 63.44 | 62.27 | 63.25 | 63.25 | 2,232,309 |
| 13 Mar 2024 | 62.58 | 62.91 | 61.90 | 62.36 | 62.36 | 1,500,011 |
| 12 Mar 2024 | 63.50 | 63.97 | 61.88 | 62.70 | 62.70 | 2,332,996 |
| 11 Mar 2024 | 61.50 | 63.90 | 60.83 | 63.50 | 63.50 | 2,854,070 |
| 08 Mar 2024 | 61.08 | 62.23 | 60.91 | 61.35 | 61.35 | 2,864,226 |
| 07 Mar 2024 | 63.19 | 63.41 | 61.11 | 61.19 | 61.19 | 3,043,398 |
| 06 Mar 2024 | 63.59 | 64.80 | 62.60 | 63.19 | 63.19 | 2,036,087 |
| 05 Mar 2024 | 62.76 | 64.22 | 62.38 | 63.77 | 63.77 | 2,621,581 |
| 04 Mar 2024 | 63.18 | 64.40 | 62.00 | 63.11 | 63.11 | 5,101,575 |
| 01 Mar 2024 | 65.63 | 65.86 | 62.10 | 64.10 | 64.10 | 5,650,896 |
| 29 Feb 2024 | 63.34 | 66.36 | 61.92 | 66.36 | 66.36 | 5,691,797 |
| 28 Feb 2024 | 59.63 | 63.43 | 59.59 | 62.50 | 62.50 | 5,787,238 |
| 27 Feb 2024 | 59.48 | 60.00 | 58.70 | 59.74 | 59.74 | 2,503,514 |
| 26 Feb 2024 | 57.93 | 60.73 | 57.93 | 60.00 | 60.00 | 2,760,107 |
| 23 Feb 2024 | 59.24 | 59.30 | 57.66 | 58.50 | 58.50 | 2,474,779 |
| 22 Feb 2024 | 57.01 | 59.19 | 56.76 | 58.45 | 58.45 | 3,498,701 |
| 21 Feb 2024 | 56.64 | 58.49 | 56.50 | 57.04 | 57.04 | 4,301,439 |
| 20 Feb 2024 | 55.39 | 58.17 | 55.30 | 57.03 | 57.03 | 4,398,867 |
| 19 Feb 2024 | 55.00 | 57.17 | 53.50 | 55.64 | 55.64 | 6,434,131 |
| 08 Feb 2024 | 57.49 | 61.19 | 54.20 | 54.40 | 54.40 | 8,046,569 |
| 07 Feb 2024 | 54.40 | 57.70 | 53.81 | 56.92 | 56.92 | 7,098,523 |
| 06 Feb 2024 | 48.99 | 54.54 | 48.19 | 54.53 | 54.53 | 6,674,453 |
| 05 Feb 2024 | 49.44 | 50.20 | 47.22 | 49.58 | 49.58 | 4,985,433 |
| 02 Feb 2024 | 48.17 | 50.97 | 47.71 | 49.84 | 49.84 | 5,652,045 |
| 01 Feb 2024 | 46.69 | 49.10 | 46.60 | 47.71 | 47.71 | 2,906,433 |
| 31 Jan 2024 | 48.07 | 48.77 | 47.00 | 47.07 | 47.07 | 3,319,116 |
| 30 Jan 2024 | 46.82 | 50.30 | 46.52 | 48.07 | 48.07 | 7,033,683 |
| 29 Jan 2024 | 47.31 | 47.77 | 45.60 | 46.13 | 46.13 | 2,665,912 |
| 26 Jan 2024 | 47.49 | 48.50 | 47.00 | 47.18 | 47.18 | 2,280,020 |
| 25 Jan 2024 | 46.48 | 47.90 | 45.91 | 47.74 | 47.74 | 2,780,010 |
| 24 Jan 2024 | 47.29 | 47.79 | 45.74 | 46.60 | 46.60 | 3,421,068 |
| 23 Jan 2024 | 46.41 | 47.99 | 46.40 | 47.01 | 47.01 | 3,479,619 |
| 22 Jan 2024 | 49.58 | 49.99 | 46.60 | 47.12 | 47.12 | 4,441,779 |
| 19 Jan 2024 | 50.32 | 50.96 | 49.63 | 49.68 | 49.68 | 2,036,555 |
| 18 Jan 2024 | 50.44 | 50.80 | 49.20 | 50.53 | 50.53 | 3,229,077 |
| 17 Jan 2024 | 51.55 | 52.73 | 50.52 | 50.55 | 50.55 | 1,986,353 |
| 16 Jan 2024 | 52.39 | 52.90 | 51.09 | 51.89 | 51.89 | 4,161,838 |
| 15 Jan 2024 | 54.68 | 54.90 | 51.60 | 52.45 | 52.45 | 6,282,265 |
| 12 Jan 2024 | 55.35 | 56.16 | 54.63 | 54.90 | 54.90 | 1,351,202 |
| 11 Jan 2024 | 55.68 | 55.99 | 53.67 | 55.64 | 55.64 | 2,984,238 |
| 10 Jan 2024 | 54.42 | 56.23 | 53.60 | 55.90 | 55.90 | 3,062,480 |
| 09 Jan 2024 | 54.14 | 55.06 | 53.81 | 54.63 | 54.63 | 2,347,010 |
| 08 Jan 2024 | 55.20 | 55.21 | 54.15 | 54.15 | 54.15 | 1,750,490 |
| 05 Jan 2024 | 55.60 | 55.92 | 54.70 | 55.31 | 55.31 | 1,826,984 |
| 04 Jan 2024 | 55.80 | 56.09 | 54.80 | 55.56 | 55.56 | 1,854,180 |
| 03 Jan 2024 | 56.34 | 56.78 | 55.50 | 55.85 | 55.85 | 1,409,618 |
| 02 Jan 2024 | 56.96 | 57.26 | 55.90 | 56.60 | 56.60 | 2,275,975 |
| 29 Dec 2023 | 55.05 | 57.64 | 55.05 | 57.01 | 57.01 | 3,214,192 |
| *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.