Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.200 | 7.400 | 7.170 | 7.380 | 7.380 | 51,818,622 |
| 2026-01-19 | 7.130 | 7.220 | 7.130 | 7.180 | 7.180 | 22,325,507 |
| 2026-01-16 | 7.190 | 7.220 | 7.110 | 7.170 | 7.170 | 23,083,943 |
| 2026-01-15 | 7.140 | 7.250 | 7.110 | 7.190 | 7.190 | 27,787,272 |
| 2026-01-14 | 7.250 | 7.270 | 7.100 | 7.140 | 7.140 | 42,611,824 |
| 2026-01-13 | 7.160 | 7.340 | 7.110 | 7.250 | 7.250 | 48,442,501 |
| 2026-01-12 | 7.110 | 7.150 | 7.100 | 7.140 | 7.140 | 23,036,600 |
| 2026-01-09 | 7.070 | 7.130 | 7.060 | 7.120 | 7.120 | 22,691,848 |
| 2026-01-08 | 7.130 | 7.140 | 7.070 | 7.090 | 7.090 | 19,256,608 |
| 2026-01-07 | 7.140 | 7.230 | 7.110 | 7.140 | 7.140 | 27,828,551 |
| 2026-01-06 | 6.970 | 7.130 | 6.960 | 7.130 | 7.130 | 37,672,963 |
| 2026-01-05 | 6.970 | 6.980 | 6.920 | 6.960 | 6.960 | 21,895,365 |
| 2025-12-31 | 6.810 | 6.990 | 6.800 | 6.950 | 6.950 | 28,656,110 |
| 2025-12-30 | 6.830 | 6.850 | 6.800 | 6.800 | 6.800 | 11,619,749 |
| 2025-12-29 | 6.870 | 6.900 | 6.840 | 6.840 | 6.840 | 14,632,465 |
| 2025-12-26 | 6.890 | 6.900 | 6.850 | 6.870 | 6.870 | 13,285,467 |
| 2025-12-25 | 6.850 | 6.910 | 6.850 | 6.880 | 6.880 | 15,348,738 |
| 2025-12-24 | 6.850 | 6.900 | 6.810 | 6.880 | 6.880 | 14,836,100 |
| 2025-12-23 | 6.880 | 6.900 | 6.840 | 6.840 | 6.840 | 10,592,300 |
| 2025-12-22 | 6.870 | 6.910 | 6.860 | 6.870 | 6.870 | 14,235,815 |
| 2025-12-19 | 6.840 | 6.880 | 6.800 | 6.860 | 6.860 | 13,376,490 |
| 2025-12-18 | 6.720 | 6.920 | 6.700 | 6.840 | 6.840 | 23,703,549 |
| 2025-12-17 | 6.640 | 6.760 | 6.590 | 6.730 | 6.730 | 18,036,150 |
| 2025-12-16 | 6.680 | 6.710 | 6.580 | 6.630 | 6.630 | 15,056,644 |
| 2025-12-15 | 6.650 | 6.710 | 6.620 | 6.680 | 6.680 | 14,208,321 |
| 2025-12-12 | 6.680 | 6.730 | 6.630 | 6.690 | 6.690 | 15,697,636 |
| 2025-12-11 | 6.730 | 6.770 | 6.660 | 6.670 | 6.670 | 15,372,376 |
| 2025-12-10 | 6.740 | 6.770 | 6.680 | 6.750 | 6.750 | 13,574,148 |
| 2025-12-09 | 6.860 | 6.890 | 6.750 | 6.750 | 6.750 | 14,942,242 |
| 2025-12-08 | 6.890 | 6.920 | 6.850 | 6.880 | 6.880 | 13,919,810 |
| 2025-12-05 | 6.850 | 6.910 | 6.790 | 6.900 | 6.900 | 13,523,262 |
| 2025-12-04 | 6.870 | 6.890 | 6.830 | 6.870 | 6.870 | 10,809,890 |
| 2025-12-03 | 6.850 | 6.910 | 6.840 | 6.880 | 6.880 | 12,969,022 |
| 2025-12-02 | 6.860 | 6.900 | 6.830 | 6.850 | 6.850 | 13,931,500 |
| 2025-12-01 | 6.850 | 6.870 | 6.810 | 6.870 | 6.870 | 15,786,431 |
| 2025-11-28 | 6.840 | 6.870 | 6.800 | 6.840 | 6.840 | 11,542,758 |
| 2025-11-27 | 6.790 | 6.900 | 6.760 | 6.840 | 6.840 | 15,205,100 |
| 2025-11-26 | 6.800 | 6.850 | 6.770 | 6.780 | 6.780 | 13,534,001 |
| 2025-11-25 | 6.790 | 6.860 | 6.760 | 6.800 | 6.800 | 12,881,141 |
| 2025-11-24 | 6.800 | 6.830 | 6.730 | 6.770 | 6.770 | 15,830,296 |
| 2025-11-21 | 6.970 | 6.990 | 6.790 | 6.800 | 6.800 | 26,934,941 |
| 2025-11-20 | 7.040 | 7.070 | 6.980 | 6.990 | 6.990 | 15,962,600 |
| 2025-11-19 | 7.070 | 7.120 | 6.990 | 7.020 | 7.020 | 22,472,948 |
| 2025-11-18 | 7.160 | 7.200 | 7.070 | 7.090 | 7.090 | 23,202,100 |
| 2025-11-17 | 7.270 | 7.270 | 7.150 | 7.180 | 7.180 | 21,933,108 |
| 2025-11-14 | 7.320 | 7.360 | 7.250 | 7.250 | 7.250 | 26,276,671 |
| 2025-11-13 | 7.310 | 7.390 | 7.300 | 7.350 | 7.350 | 23,346,700 |
| 2025-11-12 | 7.360 | 7.380 | 7.300 | 7.320 | 7.320 | 20,812,153 |
| 2025-11-11 | 7.470 | 7.480 | 7.340 | 7.370 | 7.370 | 28,260,059 |
| 2025-11-10 | 7.340 | 7.500 | 7.290 | 7.460 | 7.460 | 32,052,380 |
| 2025-11-07 | 7.320 | 7.370 | 7.260 | 7.340 | 7.340 | 23,535,744 |
| 2025-11-06 | 7.180 | 7.340 | 7.160 | 7.310 | 7.310 | 32,032,580 |
| 2025-11-05 | 7.110 | 7.200 | 7.090 | 7.180 | 7.180 | 21,683,950 |
| 2025-11-04 | 7.140 | 7.150 | 7.100 | 7.130 | 7.130 | 23,982,621 |
| 2025-11-03 | 7.200 | 7.200 | 7.100 | 7.150 | 7.150 | 28,890,212 |
| 2025-10-31 | 7.130 | 7.210 | 7.120 | 7.190 | 7.190 | 25,757,350 |
| 2025-10-30 | 7.190 | 7.200 | 7.110 | 7.120 | 7.120 | 27,122,972 |
| 2025-10-29 | 7.190 | 7.210 | 7.090 | 7.200 | 7.200 | 35,541,455 |
| 2025-10-28 | 7.320 | 7.340 | 7.160 | 7.180 | 7.180 | 61,183,517 |
| 2025-10-27 | 7.320 | 7.420 | 7.310 | 7.370 | 7.370 | 35,591,712 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.