Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.570 | 6.730 | 6.500 | 6.720 | 6.720 | 34,162,467 |
| 2026-04-22 | 6.650 | 6.650 | 6.480 | 6.590 | 6.590 | 43,983,693 |
| 2026-04-21 | 6.870 | 6.890 | 6.810 | 6.860 | 6.860 | 14,521,360 |
| 2026-04-20 | 6.930 | 6.940 | 6.880 | 6.880 | 6.880 | 15,453,546 |
| 2026-04-17 | 6.990 | 6.990 | 6.870 | 6.930 | 6.930 | 20,160,800 |
| 2026-04-16 | 6.920 | 7.020 | 6.880 | 6.990 | 6.990 | 19,750,710 |
| 2026-04-15 | 6.910 | 6.970 | 6.870 | 6.920 | 6.920 | 18,119,600 |
| 2026-04-14 | 6.880 | 6.910 | 6.810 | 6.900 | 6.900 | 18,373,001 |
| 2026-04-13 | 6.980 | 6.990 | 6.760 | 6.870 | 6.870 | 33,479,416 |
| 2026-04-10 | 7.020 | 7.080 | 6.960 | 6.970 | 6.970 | 25,329,549 |
| 2026-04-09 | 7.080 | 7.090 | 6.960 | 7.010 | 7.010 | 28,502,800 |
| 2026-04-08 | 7.090 | 7.160 | 7.050 | 7.120 | 7.120 | 27,899,902 |
| 2026-04-07 | 6.980 | 7.090 | 6.890 | 6.990 | 6.990 | 20,407,545 |
| 2026-04-03 | 7.110 | 7.140 | 6.980 | 7.000 | 7.000 | 16,209,076 |
| 2026-04-02 | 7.270 | 7.320 | 7.060 | 7.120 | 7.120 | 22,925,498 |
| 2026-04-01 | 7.220 | 7.320 | 7.210 | 7.300 | 7.300 | 20,165,124 |
| 2026-03-31 | 7.300 | 7.360 | 7.130 | 7.130 | 7.130 | 23,994,651 |
| 2026-03-30 | 7.310 | 7.410 | 7.230 | 7.310 | 7.310 | 28,545,000 |
| 2026-03-27 | 7.170 | 7.380 | 7.150 | 7.310 | 7.310 | 21,101,800 |
| 2026-03-26 | 7.260 | 7.380 | 7.210 | 7.250 | 7.250 | 17,726,470 |
| 2026-03-25 | 7.140 | 7.400 | 7.130 | 7.280 | 7.280 | 27,490,701 |
| 2026-03-24 | 7.040 | 7.150 | 6.930 | 7.140 | 7.140 | 25,827,079 |
| 2026-03-23 | 7.340 | 7.360 | 6.890 | 6.940 | 6.940 | 45,625,776 |
| 2026-03-20 | 7.600 | 7.700 | 7.440 | 7.450 | 7.450 | 29,518,557 |
| 2026-03-19 | 7.780 | 7.780 | 7.560 | 7.610 | 7.610 | 29,635,700 |
| 2026-03-18 | 7.800 | 7.890 | 7.690 | 7.840 | 7.840 | 28,334,398 |
| 2026-03-17 | 8.010 | 8.140 | 7.790 | 7.800 | 7.800 | 38,496,307 |
| 2026-03-16 | 8.100 | 8.260 | 7.990 | 8.040 | 8.040 | 44,729,374 |
| 2026-03-13 | 8.080 | 8.150 | 8.010 | 8.050 | 8.050 | 39,401,036 |
| 2026-03-12 | 8.150 | 8.190 | 7.960 | 8.030 | 8.030 | 51,109,720 |
| 2026-03-11 | 7.590 | 8.170 | 7.560 | 8.130 | 8.130 | 88,895,940 |
| 2026-03-10 | 7.730 | 7.770 | 7.580 | 7.610 | 7.610 | 34,287,410 |
| 2026-03-09 | 7.790 | 7.790 | 7.660 | 7.690 | 7.690 | 35,696,679 |
| 2026-03-06 | 7.550 | 7.850 | 7.550 | 7.830 | 7.830 | 41,987,830 |
| 2026-03-05 | 7.660 | 7.690 | 7.490 | 7.590 | 7.590 | 42,222,796 |
| 2026-03-04 | 7.630 | 7.770 | 7.600 | 7.620 | 7.620 | 38,857,079 |
| 2026-03-03 | 7.760 | 7.900 | 7.670 | 7.700 | 7.700 | 50,997,667 |
| 2026-03-02 | 7.600 | 7.880 | 7.550 | 7.790 | 7.790 | 59,722,823 |
| 2026-02-27 | 7.640 | 7.730 | 7.620 | 7.680 | 7.680 | 27,456,866 |
| 2026-02-26 | 7.600 | 7.720 | 7.540 | 7.670 | 7.670 | 44,377,803 |
| 2026-02-25 | 7.320 | 7.680 | 7.310 | 7.610 | 7.610 | 58,904,444 |
| 2026-02-24 | 7.180 | 7.340 | 7.150 | 7.300 | 7.300 | 32,300,308 |
| 2026-02-13 | 7.210 | 7.230 | 7.110 | 7.120 | 7.120 | 24,281,100 |
| 2026-02-12 | 7.300 | 7.300 | 7.200 | 7.240 | 7.240 | 22,000,200 |
| 2026-02-11 | 7.210 | 7.370 | 7.190 | 7.310 | 7.310 | 30,826,200 |
| 2026-02-10 | 7.290 | 7.290 | 7.160 | 7.220 | 7.220 | 16,772,501 |
| 2026-02-09 | 7.340 | 7.360 | 7.210 | 7.270 | 7.270 | 27,852,800 |
| 2026-02-06 | 7.200 | 7.440 | 7.190 | 7.290 | 7.290 | 31,616,799 |
| 2026-02-05 | 7.340 | 7.340 | 7.200 | 7.260 | 7.260 | 19,906,600 |
| 2026-02-04 | 7.180 | 7.330 | 7.120 | 7.320 | 7.320 | 25,932,290 |
| 2026-02-03 | 7.220 | 7.220 | 7.080 | 7.180 | 7.180 | 24,961,008 |
| 2026-02-02 | 7.410 | 7.430 | 7.110 | 7.110 | 7.110 | 42,019,300 |
| 2026-01-30 | 7.440 | 7.570 | 7.350 | 7.420 | 7.420 | 35,349,203 |
| 2026-01-29 | 7.470 | 7.540 | 7.380 | 7.460 | 7.460 | 34,805,455 |
| 2026-01-28 | 7.370 | 7.550 | 7.350 | 7.480 | 7.480 | 38,985,750 |
| 2026-01-27 | 7.490 | 7.500 | 7.290 | 7.360 | 7.360 | 38,261,889 |
| 2026-01-26 | 7.440 | 7.520 | 7.330 | 7.520 | 7.520 | 40,973,400 |
| 2026-01-23 | 7.350 | 7.460 | 7.320 | 7.440 | 7.440 | 32,667,200 |
| 2026-01-22 | 7.300 | 7.360 | 7.290 | 7.340 | 7.340 | 25,813,116 |
| 2026-01-21 | 7.350 | 7.380 | 7.290 | 7.320 | 7.320 | 27,887,350 |
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.