Singapore markets close in 5 hours 39 minutes
Straits Times Index
3,337.92 +5.12 (+0.15%) Nikkei
39,687.40 +104.32 (+0.26%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,362.44 +2,604.95 (+4.29%) CMC Crypto 200
1,315.79 +31.96 (+2.49%)
Shanghai Allist Pharmaceuticals Co., Ltd. (688578.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:06AM CST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 63.13 | 64.49 | 62.88 | 63.42 | 63.42 | 2,207,051 |
| 28 Jun 2024 | 64.40 | 65.30 | 62.93 | 63.74 | 63.74 | 5,911,811 |
| 27 Jun 2024 | 64.34 | 64.99 | 62.41 | 64.80 | 64.80 | 6,236,318 |
| 26 Jun 2024 | 63.00 | 64.46 | 62.50 | 64.35 | 64.35 | 5,258,855 |
| 25 Jun 2024 | 64.01 | 64.78 | 62.27 | 62.82 | 62.82 | 5,136,947 |
| 24 Jun 2024 | 63.18 | 65.88 | 63.18 | 63.88 | 63.88 | 5,199,520 |
| 21 Jun 2024 | 63.00 | 65.29 | 62.62 | 63.80 | 63.80 | 5,288,781 |
| 20 Jun 2024 | 62.49 | 64.20 | 62.43 | 63.21 | 63.21 | 4,431,531 |
| 19 Jun 2024 | 63.21 | 63.96 | 62.47 | 62.70 | 62.70 | 3,370,841 |
| 18 Jun 2024 | 64.92 | 64.92 | 63.05 | 63.20 | 63.20 | 4,274,939 |
| 17 Jun 2024 | 62.60 | 64.48 | 62.50 | 64.30 | 64.30 | 4,524,128 |
| 14 Jun 2024 | 63.08 | 64.31 | 62.06 | 62.70 | 62.70 | 5,834,489 |
| 13 Jun 2024 | 62.99 | 64.19 | 62.63 | 63.38 | 63.38 | 4,552,445 |
| 12 Jun 2024 | 62.95 | 63.67 | 62.00 | 62.68 | 62.68 | 3,972,127 |
| 11 Jun 2024 | 61.05 | 63.18 | 60.63 | 62.97 | 62.97 | 4,607,406 |
| 07 Jun 2024 | 63.90 | 64.14 | 60.50 | 61.90 | 61.90 | 7,912,594 |
| 06 Jun 2024 | 62.20 | 65.15 | 61.84 | 63.55 | 63.55 | 8,112,789 |
| 05 Jun 2024 | 60.42 | 63.28 | 60.16 | 62.20 | 62.20 | 8,288,625 |
| 04 Jun 2024 | 57.63 | 61.87 | 57.32 | 60.98 | 60.98 | 11,020,454 |
| 03 Jun 2024 | 58.04 | 58.39 | 57.01 | 57.61 | 57.61 | 4,425,142 |
| 31 May 2024 | 57.80 | 58.66 | 56.26 | 58.12 | 58.12 | 5,558,927 |
| 31 May 2024 | 0.4 Dividend | |||||
| 30 May 2024 | 57.56 | 58.37 | 57.12 | 57.75 | 57.35 | 3,160,562 |
| 29 May 2024 | 57.08 | 58.09 | 57.00 | 57.51 | 57.11 | 3,253,735 |
| 28 May 2024 | 57.01 | 58.35 | 56.81 | 57.66 | 57.26 | 4,988,173 |
| 27 May 2024 | 56.80 | 57.30 | 56.24 | 57.17 | 56.77 | 3,654,218 |
| 24 May 2024 | 57.02 | 57.83 | 56.67 | 56.86 | 56.47 | 3,955,138 |
| 23 May 2024 | 58.85 | 59.05 | 56.99 | 57.25 | 56.85 | 7,609,442 |
| 22 May 2024 | 59.30 | 60.20 | 58.73 | 59.22 | 58.81 | 4,808,114 |
| 21 May 2024 | 59.98 | 60.59 | 58.82 | 58.97 | 58.56 | 5,995,778 |
| 20 May 2024 | 59.99 | 60.37 | 59.01 | 60.12 | 59.70 | 5,585,627 |
| 17 May 2024 | 59.45 | 60.18 | 59.08 | 59.60 | 59.19 | 4,352,033 |
| 16 May 2024 | 60.51 | 60.60 | 59.20 | 59.58 | 59.17 | 5,118,090 |
| 15 May 2024 | 61.01 | 61.34 | 59.46 | 60.44 | 60.02 | 5,941,320 |
| 14 May 2024 | 61.99 | 62.50 | 60.66 | 60.85 | 60.43 | 6,506,604 |
| 13 May 2024 | 63.63 | 64.75 | 61.41 | 61.76 | 61.33 | 10,498,960 |
| 10 May 2024 | 64.41 | 65.48 | 62.30 | 64.14 | 63.70 | 10,536,677 |
| 09 May 2024 | 65.00 | 65.88 | 63.60 | 64.63 | 64.18 | 9,733,446 |
| 08 May 2024 | 65.58 | 66.45 | 64.15 | 64.62 | 64.17 | 9,710,229 |
| 07 May 2024 | 67.00 | 68.87 | 65.94 | 66.06 | 65.60 | 13,654,042 |
| 06 May 2024 | 63.41 | 68.59 | 62.15 | 67.58 | 67.11 | 16,658,258 |
| 30 Apr 2024 | 58.50 | 65.99 | 58.20 | 62.08 | 61.65 | 18,346,982 |
| 29 Apr 2024 | 59.00 | 59.53 | 56.32 | 57.88 | 57.48 | 15,383,881 |
| 26 Apr 2024 | 51.43 | 56.69 | 51.38 | 56.69 | 56.30 | 16,234,007 |
| 25 Apr 2024 | 46.99 | 48.15 | 46.80 | 47.24 | 46.91 | 4,539,180 |
| 24 Apr 2024 | 47.50 | 47.53 | 45.81 | 46.99 | 46.66 | 4,756,225 |
| 23 Apr 2024 | 47.14 | 48.17 | 45.88 | 47.65 | 47.32 | 4,968,218 |
| 22 Apr 2024 | 45.85 | 47.70 | 45.38 | 47.14 | 46.81 | 3,886,921 |
| 19 Apr 2024 | 47.45 | 47.71 | 45.76 | 46.16 | 45.84 | 4,338,426 |
| 18 Apr 2024 | 46.79 | 48.28 | 45.95 | 47.72 | 47.39 | 4,665,294 |
| 17 Apr 2024 | 46.22 | 47.41 | 45.79 | 47.04 | 46.71 | 4,305,171 |
| 16 Apr 2024 | 46.55 | 47.26 | 46.06 | 46.07 | 45.75 | 3,735,022 |
| 15 Apr 2024 | 46.03 | 47.92 | 45.96 | 46.69 | 46.37 | 4,556,930 |
| 12 Apr 2024 | 46.16 | 47.00 | 46.13 | 46.21 | 45.89 | 2,429,152 |
| 11 Apr 2024 | 45.99 | 47.07 | 45.77 | 46.15 | 45.83 | 2,438,392 |
| 10 Apr 2024 | 46.50 | 46.89 | 45.80 | 46.10 | 45.78 | 2,534,213 |
| 09 Apr 2024 | 45.56 | 46.80 | 44.88 | 46.70 | 46.38 | 2,986,259 |
| 08 Apr 2024 | 46.00 | 46.46 | 45.50 | 45.55 | 45.23 | 3,215,523 |
| 03 Apr 2024 | 46.32 | 46.56 | 45.75 | 46.07 | 45.75 | 2,943,412 |
| 02 Apr 2024 | 47.66 | 47.98 | 46.20 | 46.73 | 46.41 | 3,475,201 |
| 01 Apr 2024 | 46.48 | 47.55 | 46.47 | 47.45 | 47.12 | 3,314,467 |
| 29 Mar 2024 | 46.64 | 46.99 | 46.13 | 46.47 | 46.15 | 1,693,868 |
| 28 Mar 2024 | 46.55 | 47.60 | 46.28 | 46.77 | 46.45 | 4,110,913 |
| 27 Mar 2024 | 46.70 | 47.56 | 46.31 | 46.31 | 45.99 | 3,749,119 |
| 26 Mar 2024 | 46.39 | 47.10 | 46.31 | 46.53 | 46.21 | 2,752,765 |
| 25 Mar 2024 | 46.70 | 47.74 | 46.40 | 46.62 | 46.30 | 2,823,437 |
| 22 Mar 2024 | 47.94 | 48.00 | 46.36 | 47.12 | 46.79 | 4,376,979 |
| 21 Mar 2024 | 49.02 | 49.47 | 47.90 | 47.90 | 47.57 | 3,356,697 |
| 20 Mar 2024 | 49.40 | 49.56 | 48.88 | 48.99 | 48.65 | 3,008,090 |
| 19 Mar 2024 | 50.10 | 50.47 | 49.19 | 49.30 | 48.96 | 4,064,693 |
| 18 Mar 2024 | 49.99 | 51.20 | 49.50 | 50.40 | 50.05 | 5,929,727 |
| 15 Mar 2024 | 49.50 | 50.77 | 48.55 | 50.36 | 50.01 | 9,727,006 |
| 14 Mar 2024 | 48.00 | 50.27 | 46.70 | 49.30 | 48.96 | 12,991,428 |
| 13 Mar 2024 | 43.48 | 46.13 | 43.02 | 45.86 | 45.54 | 6,261,219 |
| 12 Mar 2024 | 43.55 | 44.30 | 43.18 | 43.33 | 43.03 | 3,698,628 |
| 11 Mar 2024 | 41.70 | 43.48 | 41.61 | 43.26 | 42.96 | 3,749,896 |
| 08 Mar 2024 | 41.48 | 42.49 | 41.47 | 41.80 | 41.51 | 2,664,739 |
| 07 Mar 2024 | 42.45 | 42.90 | 41.34 | 41.51 | 41.22 | 3,369,449 |
| 06 Mar 2024 | 44.19 | 44.19 | 42.85 | 42.90 | 42.60 | 3,689,316 |
| 05 Mar 2024 | 44.32 | 45.05 | 43.48 | 44.20 | 43.89 | 4,129,426 |
| 04 Mar 2024 | 42.75 | 44.64 | 42.45 | 44.32 | 44.01 | 5,485,346 |
| 01 Mar 2024 | 43.00 | 43.10 | 41.80 | 42.66 | 42.36 | 4,363,238 |
| 29 Feb 2024 | 40.37 | 42.76 | 40.20 | 42.76 | 42.46 | 6,535,285 |
| 28 Feb 2024 | 42.10 | 42.86 | 39.80 | 40.02 | 39.74 | 6,783,577 |
| 27 Feb 2024 | 41.20 | 42.02 | 41.10 | 41.97 | 41.68 | 4,318,808 |
| 26 Feb 2024 | 41.01 | 42.11 | 40.52 | 41.37 | 41.08 | 5,234,451 |
| 23 Feb 2024 | 40.00 | 40.93 | 39.59 | 40.69 | 40.41 | 4,081,346 |
| 22 Feb 2024 | 40.60 | 40.72 | 39.63 | 40.28 | 40.00 | 4,578,547 |
| 21 Feb 2024 | 41.30 | 42.06 | 40.66 | 40.83 | 40.55 | 4,211,322 |
| 20 Feb 2024 | 41.10 | 41.95 | 40.77 | 41.13 | 40.85 | 3,844,433 |
| 19 Feb 2024 | 42.44 | 42.44 | 40.71 | 41.44 | 41.15 | 5,550,114 |
| 08 Feb 2024 | 41.13 | 43.98 | 40.80 | 41.68 | 41.39 | 8,309,735 |
| 07 Feb 2024 | 38.88 | 40.66 | 38.15 | 40.25 | 39.97 | 7,140,375 |
| 06 Feb 2024 | 33.77 | 38.30 | 33.46 | 38.15 | 37.89 | 7,176,419 |
| 05 Feb 2024 | 34.88 | 35.76 | 32.25 | 34.64 | 34.40 | 7,347,158 |
| 02 Feb 2024 | 36.61 | 37.06 | 34.56 | 35.04 | 34.80 | 5,202,426 |
| 01 Feb 2024 | 36.17 | 38.27 | 35.70 | 36.75 | 36.50 | 4,069,662 |
| 31 Jan 2024 | 37.41 | 38.04 | 36.00 | 36.17 | 35.92 | 4,344,882 |
| 30 Jan 2024 | 39.30 | 39.30 | 36.14 | 37.98 | 37.72 | 7,825,842 |
| 29 Jan 2024 | 41.20 | 41.58 | 38.40 | 38.80 | 38.53 | 5,879,532 |
| *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.