Anpac Bio-Medical Science ADR (NQ: ANPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	0.2007	0.2070	0.1812	0.2005	310,687	-0.01(-3.42%)
Oct 28, 2022	0.2064	0.2199	0.1800	0.2076	385,961	+0.00(+0.68%)
Oct 27, 2022	0.2124	0.2250	0.2010	0.2062	231,982	-0.01(-3.82%)
Oct 26, 2022	0.2431	0.2490	0.1961	0.2144	1,333,215	-0.02(-7.23%)
Oct 25, 2022	0.2400	0.2500	0.2180	0.2311	532,953	+0.00(+1.36%)
Oct 24, 2022	0.2300	0.2434	0.2100	0.2280	593,967	+0.00(+0.80%)
Oct 21, 2022	0.2459	0.2500	0.2210	0.2262	570,959	-0.02(-7.64%)
Oct 20, 2022	0.2276	0.2960	0.2110	0.2449	3,831,080	-0.00(-1.25%)
Oct 19, 2022	0.1900	0.2600	0.1845	0.2480	3,678,731	+0.06(+34.42%)
Oct 18, 2022	0.1841	0.1900	0.1724	0.1845	1,700,632	-0.00(-1.18%)
Oct 17, 2022	0.1790	0.1920	0.1723	0.1867	1,421,058	+0.01(+4.83%)
Oct 14, 2022	0.1926	0.2000	0.1700	0.1781	3,393,756	-0.02(-12.09%)
Oct 13, 2022	0.1700	0.3290	0.1720	0.2026	48,796,776	+0.03(+20.67%)
Oct 12, 2022	0.1695	0.1800	0.1578	0.1679	2,338,988	+0.00(+0.72%)
Oct 11, 2022	0.1614	0.1750	0.1404	0.1667	237,080	+0.02(+10.25%)
Oct 10, 2022	0.1709	0.1720	0.1500	0.1512	163,079	-0.01(-7.30%)
Oct 07, 2022	0.1650	0.1700	0.1600	0.1631	188,990	+0.00(+1.87%)
Oct 06, 2022	0.1651	0.1749	0.1560	0.1601	202,986	-0.00(-1.11%)
Oct 05, 2022	0.1850	0.1850	0.1530	0.1619	736,972	-0.01(-4.76%)
Oct 04, 2022	0.1700	0.1899	0.1607	0.1700	818,558	+0.01(+5.85%)
Oct 03, 2022	0.1700	0.2200	0.1409	0.1606	1,653,033	+0.01(+4.97%)
Sep 30, 2022	0.1744	0.1744	0.1525	0.1530	265,920	-0.02(-8.93%)
Sep 29, 2022	0.1500	0.1700	0.1440	0.1680	364,873	+0.02(+12.00%)
Sep 28, 2022	0.1600	0.1551	0.1420	0.1500	152,807	+0.01(+5.63%)
Sep 27, 2022	0.1480	0.1639	0.1409	0.1420	333,797	-0.01(-3.92%)
Sep 26, 2022	0.1412	0.1525	0.1401	0.1478	214,742	-0.00(-1.47%)
Sep 23, 2022	0.1450	0.1525	0.1333	0.1500	524,375	-0.00(-0.20%)
Sep 22, 2022	0.1605	0.1657	0.1450	0.1503	506,859	-0.01(-6.36%)
Sep 21, 2022	0.1558	0.2197	0.1558	0.1605	3,074,976	+0.01(+7.00%)
Sep 20, 2022	0.1588	0.1600	0.1450	0.1500	255,621	-0.00(-0.86%)
Sep 19, 2022	0.1407	0.1870	0.1300	0.1513	1,275,260	+0.01(+8.07%)
Sep 16, 2022	0.1528	0.1627	0.1400	0.1400	553,897	-0.02(-12.50%)
Sep 15, 2022	0.1700	0.1730	0.1514	0.1600	454,988	-0.01(-7.67%)
Sep 14, 2022	0.1800	0.1805	0.1708	0.1733	577,840	-0.01(-6.37%)
Sep 13, 2022	0.1767	0.1980	0.1700	0.1851	825,566	+0.01(+4.75%)
Sep 12, 2022	0.1800	0.1900	0.1700	0.1767	1,012,161	-0.02(-11.65%)
Sep 09, 2022	0.2194	0.2194	0.1959	0.2000	333,913	+0.00(+1.57%)
Sep 08, 2022	0.2000	0.2140	0.1900	0.1969	219,444	-0.00(-0.05%)
Sep 07, 2022	0.2050	0.2100	0.1800	0.1970	589,933	-0.02(-8.20%)
Sep 06, 2022	0.2250	0.2388	0.2041	0.2146	423,319	-0.01(-4.62%)
Sep 02, 2022	0.2405	0.2405	0.2200	0.2250	576,148	-0.02(-6.44%)
Sep 01, 2022	0.2400	0.2900	0.2300	0.2405	2,131,240	-0.00(-1.23%)
Aug 31, 2022	0.2400	0.2486	0.2300	0.2435	1,072,515	-0.01(-2.17%)
Aug 30, 2022	0.2562	0.2597	0.2300	0.2489	1,310,645	-0.01(-2.74%)
Aug 29, 2022	0.2600	0.2699	0.2500	0.2559	1,314,830	+0.01(+2.32%)
Aug 26, 2022	0.2911	0.2998	0.2440	0.2501	1,561,818	-0.03(-12.25%)
Aug 25, 2022	0.2900	0.3300	0.2700	0.2850	2,966,913	-0.06(-17.37%)
Aug 24, 2022	0.2500	0.3570	0.2500	0.3449	15,600,316	+0.09(+37.90%)
Aug 23, 2022	0.2710	0.2731	0.2401	0.2501	9,071,812	-0.11(-29.77%)
Aug 22, 2022	0.2400	0.5900	0.2400	0.3561	99,087,560	+0.14(+64.63%)
Aug 19, 2022	0.2350	0.2400	0.2022	0.2163	870,431	-0.02(-8.00%)
Aug 18, 2022	0.2600	0.2600	0.2300	0.2351	57,109	-0.00(-1.51%)
Aug 17, 2022	0.2316	0.2430	0.2311	0.2387	91,824	+0.00(+0.97%)
Aug 16, 2022	0.2480	0.2490	0.2305	0.2364	88,306	-0.01(-2.92%)
Aug 15, 2022	0.2499	0.2600	0.2390	0.2435	152,570	+0.00(+0.54%)
Aug 12, 2022	0.2450	0.2469	0.2323	0.2422	145,794	+0.01(+2.19%)
Aug 11, 2022	0.2600	0.2570	0.2333	0.2370	277,756	-0.01(-4.05%)
Aug 10, 2022	0.2476	0.2476	0.2400	0.2470	76,751	-0.00(-0.24%)
Aug 09, 2022	0.2650	0.2650	0.2400	0.2476	682,118	-0.02(-8.16%)
Aug 08, 2022	0.2700	0.2799	0.2611	0.2696	204,842	+0.00(+0.41%)
Aug 05, 2022	0.2705	0.2746	0.2600	0.2685	332,601	-0.01(-2.01%)
Aug 04, 2022	0.2611	0.3179	0.2611	0.2740	1,543,496	+0.00(+1.82%)
Aug 03, 2022	0.2700	0.2990	0.2600	0.2691	423,135	-0.01(-3.20%)
Aug 02, 2022	0.2700	0.2790	0.2580	0.2780	467,337	+0.01(+3.42%)