Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.420 | 7.440 | 7.280 | 7.320 | 7.320 | 32,213,300 |
| 2025-10-23 | 7.500 | 7.570 | 7.320 | 7.400 | 7.400 | 31,067,350 |
| 2025-10-22 | 7.530 | 7.610 | 7.470 | 7.500 | 7.500 | 22,918,026 |
| 2025-10-21 | 7.460 | 7.680 | 7.440 | 7.550 | 7.550 | 22,488,100 |
| 2025-10-20 | 7.550 | 7.590 | 7.430 | 7.460 | 7.460 | 21,711,233 |
| 2025-10-17 | 7.640 | 7.720 | 7.500 | 7.520 | 7.520 | 23,738,937 |
| 2025-10-16 | 7.830 | 7.850 | 7.590 | 7.630 | 7.630 | 32,668,100 |
| 2025-10-15 | 7.860 | 7.900 | 7.790 | 7.850 | 7.850 | 23,986,700 |
| 2025-10-14 | 7.950 | 8.010 | 7.830 | 7.860 | 7.860 | 35,418,247 |
| 2025-10-13 | 7.900 | 7.990 | 7.860 | 7.980 | 7.980 | 42,758,445 |
| 2025-10-10 | 7.740 | 8.140 | 7.690 | 8.030 | 8.030 | 67,120,969 |
| 2025-10-09 | 7.590 | 7.750 | 7.550 | 7.740 | 7.740 | 36,173,103 |
| 2025-09-30 | 7.470 | 7.630 | 7.420 | 7.590 | 7.590 | 31,838,529 |
| 2025-09-29 | 7.450 | 7.470 | 7.300 | 7.460 | 7.460 | 17,587,479 |
| 2025-09-26 | 7.370 | 7.490 | 7.300 | 7.440 | 7.440 | 20,795,901 |
| 2025-09-25 | 7.450 | 7.530 | 7.330 | 7.360 | 7.360 | 22,135,503 |
| 2025-09-24 | 7.270 | 7.440 | 7.270 | 7.440 | 7.440 | 17,899,750 |
| 2025-09-23 | 7.360 | 7.370 | 7.180 | 7.310 | 7.310 | 21,678,889 |
| 2025-09-22 | 7.420 | 7.500 | 7.320 | 7.370 | 7.370 | 16,317,100 |
| 2025-09-19 | 7.440 | 7.470 | 7.370 | 7.460 | 7.460 | 18,370,775 |
| 2025-09-18 | 7.540 | 7.610 | 7.400 | 7.450 | 7.450 | 28,109,524 |
| 2025-09-17 | 7.510 | 7.590 | 7.480 | 7.550 | 7.550 | 20,678,701 |
| 2025-09-16 | 7.580 | 7.610 | 7.400 | 7.490 | 7.490 | 28,103,611 |
| 2025-09-15 | 7.600 | 7.640 | 7.560 | 7.570 | 7.570 | 17,819,700 |
| 2025-09-12 | 7.680 | 7.680 | 7.580 | 7.620 | 7.620 | 23,142,969 |
| 2025-09-11 | 7.650 | 7.690 | 7.550 | 7.680 | 7.680 | 22,451,254 |
| 2025-09-10 | 7.610 | 7.660 | 7.560 | 7.610 | 7.610 | 19,128,769 |
| 2025-09-09 | 7.830 | 7.850 | 7.590 | 7.600 | 7.600 | 33,630,100 |
| 2025-09-08 | 7.650 | 7.950 | 7.650 | 7.800 | 7.800 | 34,659,710 |
| 2025-09-05 | 7.650 | 7.690 | 7.570 | 7.670 | 7.670 | 27,781,000 |
| 2025-09-04 | 7.690 | 7.730 | 7.540 | 7.630 | 7.630 | 30,712,500 |
| 2025-09-03 | 7.740 | 7.810 | 7.670 | 7.700 | 7.700 | 24,093,001 |
| 2025-09-02 | 7.910 | 7.920 | 7.670 | 7.760 | 7.760 | 36,740,197 |
| 2025-09-01 | 8.120 | 8.200 | 7.870 | 7.910 | 7.910 | 54,111,083 |
| 2025-08-29 | 8.220 | 8.310 | 8.140 | 8.200 | 8.200 | 35,314,496 |
| 2025-08-28 | 8.390 | 8.480 | 8.050 | 8.220 | 8.220 | 48,936,133 |
| 2025-08-27 | 8.420 | 8.550 | 8.330 | 8.360 | 8.360 | 34,828,714 |
| 2025-08-26 | 8.300 | 8.530 | 8.260 | 8.390 | 8.390 | 32,533,150 |
| 2025-08-25 | 8.160 | 8.340 | 8.100 | 8.330 | 8.330 | 37,176,026 |
| 2025-08-22 | 8.330 | 8.390 | 8.130 | 8.160 | 8.160 | 37,926,009 |
| 2025-08-21 | 8.320 | 8.360 | 8.230 | 8.270 | 8.270 | 28,936,200 |
| 2025-08-20 | 8.080 | 8.320 | 8.040 | 8.320 | 8.320 | 38,866,521 |
| 2025-08-19 | 8.020 | 8.150 | 8.010 | 8.090 | 8.090 | 37,127,092 |
| 2025-08-18 | 8.020 | 8.100 | 7.990 | 8.020 | 8.020 | 29,713,960 |
| 2025-08-15 | 7.940 | 8.060 | 7.910 | 8.030 | 8.030 | 24,213,357 |
| 2025-08-14 | 8.080 | 8.120 | 7.940 | 7.960 | 7.960 | 24,423,900 |
| 2025-08-13 | 7.900 | 8.110 | 7.880 | 8.070 | 8.070 | 37,768,401 |
| 2025-08-12 | 7.930 | 7.940 | 7.850 | 7.910 | 7.910 | 22,886,026 |
| 2025-08-11 | 7.940 | 7.990 | 7.900 | 7.930 | 7.930 | 28,247,400 |
| 2025-08-08 | 7.930 | 7.990 | 7.910 | 7.940 | 7.940 | 16,195,749 |
| 2025-08-07 | 8.020 | 8.030 | 7.870 | 7.930 | 7.930 | 23,683,614 |
| 2025-08-06 | 8.070 | 8.110 | 7.930 | 8.020 | 8.020 | 28,802,800 |
| 2025-08-05 | 8.000 | 8.120 | 7.950 | 8.080 | 8.080 | 27,094,674 |
| 2025-08-04 | 8.020 | 8.060 | 7.880 | 7.970 | 7.970 | 26,252,366 |
| 2025-08-01 | 8.120 | 8.200 | 8.000 | 8.020 | 8.020 | 34,863,739 |
| 2025-07-31 | 8.240 | 8.250 | 8.060 | 8.110 | 8.110 | 31,614,700 |
| 2025-07-30 | 8.280 | 8.320 | 8.150 | 8.250 | 8.250 | 42,716,386 |
| 2025-07-29 | 8.130 | 8.310 | 8.100 | 8.240 | 8.240 | 50,759,882 |
| 2025-07-28 | 7.960 | 8.280 | 7.930 | 8.090 | 8.090 | 58,011,121 |
| 2025-07-25 | 7.820 | 8.110 | 7.790 | 7.990 | 7.990 | 53,150,648 |
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.