Shanghai Junshi Biosciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 30.980 | 30.980 | 29.670 | 29.720 | 29.720 | 2,991,126 |
| 2024-07-23 | 31.790 | 32.140 | 30.360 | 30.380 | 30.380 | 4,797,951 |
| 2024-07-22 | 31.470 | 32.280 | 31.330 | 32.000 | 32.000 | 3,346,069 |
| 2024-07-19 | 31.700 | 31.980 | 31.300 | 31.690 | 31.690 | 3,915,758 |
| 2024-07-18 | 31.850 | 32.500 | 31.620 | 31.700 | 31.700 | 4,872,508 |
| 2024-07-17 | 31.400 | 32.210 | 31.310 | 31.850 | 31.850 | 4,410,988 |
| 2024-07-16 | 31.810 | 32.600 | 31.420 | 31.460 | 31.460 | 4,726,769 |
| 2024-07-15 | 31.880 | 32.270 | 31.270 | 31.990 | 31.990 | 3,411,800 |
| 2024-07-12 | 31.250 | 32.140 | 31.250 | 31.930 | 31.930 | 4,241,206 |
| 2024-07-11 | 30.260 | 32.250 | 30.260 | 31.200 | 31.200 | 7,125,296 |
| 2024-07-10 | 29.900 | 30.520 | 29.230 | 30.050 | 30.050 | 4,495,238 |
| 2024-07-09 | 29.800 | 30.320 | 29.550 | 30.110 | 30.110 | 5,285,214 |
| 2024-07-08 | 29.990 | 30.280 | 29.510 | 29.800 | 29.800 | 4,640,375 |
| 2024-07-05 | 27.970 | 27.970 | 27.970 | 27.970 | 27.970 | 0 |
| 2024-07-04 | 28.900 | 29.200 | 27.810 | 27.970 | 27.970 | 2,522,503 |
| 2024-07-03 | 28.710 | 29.350 | 28.620 | 28.900 | 28.900 | 2,660,384 |
| 2024-07-02 | 28.610 | 29.030 | 28.210 | 28.710 | 28.710 | 2,120,989 |
| 2024-07-01 | 28.810 | 29.000 | 27.800 | 28.610 | 28.610 | 3,503,082 |
| 2024-06-28 | 29.200 | 29.470 | 28.510 | 29.050 | 29.050 | 4,811,327 |
| 2024-06-27 | 29.270 | 29.660 | 28.860 | 29.210 | 29.210 | 5,149,621 |
| 2024-06-26 | 28.500 | 29.250 | 28.380 | 29.190 | 29.190 | 3,271,160 |
| 2024-06-25 | 28.920 | 28.960 | 28.210 | 28.470 | 28.470 | 4,095,891 |
| 2024-06-24 | 29.210 | 29.650 | 28.630 | 28.730 | 28.730 | 3,919,079 |
| 2024-06-21 | 28.600 | 29.530 | 28.550 | 29.190 | 29.190 | 4,385,951 |
| 2024-06-20 | 29.180 | 29.500 | 28.620 | 28.680 | 28.680 | 2,898,678 |
| 2024-06-19 | 29.250 | 29.590 | 28.980 | 28.980 | 28.980 | 2,500,521 |
| 2024-06-18 | 29.210 | 29.670 | 29.080 | 29.370 | 29.370 | 4,058,988 |
| 2024-06-17 | 28.600 | 29.390 | 28.500 | 29.210 | 29.210 | 5,751,458 |
| 2024-06-14 | 30.460 | 30.800 | 28.690 | 28.690 | 28.690 | 11,098,740 |
| 2024-06-13 | 30.560 | 30.660 | 29.930 | 30.400 | 30.400 | 6,060,598 |
| 2024-06-12 | 30.360 | 31.020 | 30.140 | 30.280 | 30.280 | 6,293,298 |
| 2024-06-11 | 28.200 | 30.200 | 28.150 | 29.820 | 29.820 | 6,467,958 |
| 2024-06-07 | 28.650 | 28.980 | 28.270 | 28.400 | 28.400 | 3,253,935 |
| 2024-06-06 | 29.420 | 29.610 | 28.650 | 28.700 | 28.700 | 3,930,859 |
| 2024-06-05 | 28.990 | 30.080 | 28.910 | 29.500 | 29.500 | 5,710,964 |
| 2024-06-04 | 28.110 | 29.480 | 27.950 | 29.140 | 29.140 | 6,258,245 |
| 2024-06-03 | 27.220 | 28.430 | 26.720 | 28.090 | 28.090 | 7,792,118 |
| 2024-05-31 | 27.290 | 28.270 | 26.850 | 26.850 | 26.850 | 8,586,204 |
| 2024-05-30 | 27.110 | 27.400 | 26.820 | 27.180 | 27.180 | 2,616,909 |
| 2024-05-29 | 27.390 | 27.580 | 27.020 | 27.110 | 27.110 | 2,371,808 |
| 2024-05-28 | 27.680 | 27.680 | 27.090 | 27.400 | 27.400 | 2,428,430 |
| 2024-05-27 | 28.290 | 28.290 | 27.130 | 27.630 | 27.630 | 3,435,863 |
| 2024-05-24 | 28.260 | 28.380 | 27.830 | 28.080 | 28.080 | 3,979,029 |
| 2024-05-23 | 29.050 | 29.280 | 28.240 | 28.280 | 28.280 | 4,573,908 |
| 2024-05-22 | 29.060 | 29.680 | 28.770 | 29.290 | 29.290 | 3,306,852 |
| 2024-05-21 | 29.500 | 29.720 | 29.070 | 29.220 | 29.220 | 3,595,427 |
| 2024-05-20 | 30.260 | 30.300 | 29.560 | 29.710 | 29.710 | 4,203,565 |
| 2024-05-17 | 30.450 | 30.930 | 29.750 | 30.270 | 30.270 | 4,360,425 |
| 2024-05-16 | 30.220 | 30.550 | 29.800 | 30.270 | 30.270 | 5,830,129 |
| 2024-05-15 | 29.900 | 30.580 | 29.340 | 30.330 | 30.330 | 5,366,959 |
| 2024-05-14 | 29.500 | 30.280 | 29.410 | 30.030 | 30.030 | 4,768,258 |
| 2024-05-13 | 30.150 | 30.350 | 29.360 | 29.520 | 29.520 | 5,200,318 |
| 2024-05-10 | 30.850 | 30.880 | 30.110 | 30.220 | 30.220 | 5,298,747 |
| 2024-05-09 | 30.790 | 31.400 | 30.600 | 30.800 | 30.800 | 6,115,936 |
| 2024-05-08 | 30.030 | 31.330 | 30.000 | 30.810 | 30.810 | 9,704,690 |
| 2024-05-07 | 29.900 | 30.500 | 29.790 | 30.240 | 30.240 | 5,620,076 |
| 2024-05-06 | 30.100 | 30.300 | 29.240 | 30.000 | 30.000 | 11,620,944 |
| 2024-04-30 | 27.900 | 30.380 | 27.810 | 30.140 | 30.140 | 16,808,864 |
| 2024-04-29 | 27.280 | 28.400 | 27.000 | 27.950 | 27.950 | 8,275,528 |
| 2024-04-26 | 25.450 | 27.340 | 25.430 | 27.280 | 27.280 | 8,892,027 |
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.