Shanghai Junshi Biosciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.450 | 27.340 | 25.430 | 27.280 | 27.280 | 8,892,027 |
| 2024-04-25 | 24.780 | 25.920 | 24.680 | 25.560 | 25.560 | 6,799,792 |
| 2024-04-24 | 24.960 | 24.960 | 24.420 | 24.790 | 24.790 | 3,097,864 |
| 2024-04-23 | 24.750 | 25.200 | 24.360 | 24.790 | 24.790 | 4,420,643 |
| 2024-04-22 | 24.360 | 25.350 | 24.090 | 24.770 | 24.770 | 5,082,065 |
| 2024-04-19 | 24.700 | 25.050 | 24.520 | 24.620 | 24.620 | 4,778,277 |
| 2024-04-18 | 25.000 | 25.750 | 24.340 | 24.940 | 24.940 | 6,078,280 |
| 2024-04-17 | 24.780 | 25.380 | 24.450 | 25.110 | 25.110 | 5,926,740 |
| 2024-04-16 | 25.680 | 25.930 | 24.570 | 24.580 | 24.580 | 5,467,892 |
| 2024-04-15 | 25.840 | 26.000 | 24.990 | 25.660 | 25.660 | 5,757,780 |
| 2024-04-12 | 26.430 | 26.570 | 25.750 | 25.860 | 25.860 | 3,767,346 |
| 2024-04-11 | 27.030 | 27.210 | 26.300 | 26.410 | 26.410 | 4,273,949 |
| 2024-04-10 | 27.500 | 27.590 | 26.880 | 27.000 | 27.000 | 4,973,857 |
| 2024-04-09 | 26.010 | 27.600 | 26.000 | 27.590 | 27.590 | 7,838,301 |
| 2024-04-08 | 26.900 | 27.580 | 26.100 | 26.200 | 26.200 | 5,343,567 |
| 2024-04-03 | 26.870 | 27.180 | 26.350 | 26.790 | 26.790 | 6,523,009 |
| 2024-04-02 | 27.480 | 27.490 | 26.500 | 26.680 | 26.680 | 6,210,370 |
| 2024-04-01 | 27.000 | 27.680 | 27.000 | 27.420 | 27.420 | 4,341,031 |
| 2024-03-29 | 27.190 | 27.340 | 26.800 | 27.160 | 27.160 | 2,494,468 |
| 2024-03-28 | 26.300 | 27.380 | 26.260 | 27.230 | 27.230 | 6,421,132 |
| 2024-03-27 | 26.690 | 27.100 | 26.500 | 26.610 | 26.610 | 5,740,757 |
| 2024-03-26 | 27.600 | 27.620 | 26.720 | 26.750 | 26.750 | 5,845,269 |
| 2024-03-25 | 27.700 | 28.400 | 26.870 | 27.790 | 27.790 | 8,529,640 |
| 2024-03-22 | 28.500 | 28.700 | 27.350 | 27.440 | 27.440 | 6,186,245 |
| 2024-03-21 | 29.350 | 29.540 | 28.650 | 28.670 | 28.670 | 5,340,805 |
| 2024-03-20 | 29.010 | 29.700 | 28.910 | 29.400 | 29.400 | 5,612,118 |
| 2024-03-19 | 29.800 | 29.890 | 29.100 | 29.100 | 29.100 | 5,511,008 |
| 2024-03-18 | 30.000 | 30.080 | 29.130 | 29.910 | 29.910 | 8,168,535 |
| 2024-03-15 | 29.700 | 30.660 | 29.120 | 29.800 | 29.800 | 8,304,567 |
| 2024-03-14 | 32.000 | 32.350 | 29.320 | 29.730 | 29.730 | 14,761,351 |
| 2024-03-13 | 30.190 | 30.380 | 29.660 | 30.080 | 30.080 | 5,071,166 |
| 2024-03-12 | 30.030 | 30.720 | 29.910 | 30.270 | 30.270 | 6,204,673 |
| 2024-03-11 | 29.620 | 30.040 | 28.900 | 30.030 | 30.030 | 6,698,689 |
| 2024-03-08 | 29.460 | 29.750 | 28.520 | 29.730 | 29.730 | 8,236,218 |
| 2024-03-07 | 30.750 | 30.900 | 29.190 | 29.210 | 29.210 | 8,061,712 |
| 2024-03-06 | 31.400 | 31.700 | 30.800 | 30.890 | 30.890 | 4,672,773 |
| 2024-03-05 | 31.370 | 31.690 | 31.030 | 31.400 | 31.400 | 6,196,549 |
| 2024-03-04 | 31.200 | 32.260 | 30.860 | 31.700 | 31.700 | 5,993,674 |
| 2024-03-01 | 31.290 | 31.480 | 30.820 | 31.200 | 31.200 | 4,573,114 |
| 2024-02-29 | 30.490 | 31.490 | 30.300 | 31.400 | 31.400 | 6,546,347 |
| 2024-02-28 | 31.900 | 32.890 | 30.550 | 30.550 | 30.550 | 8,920,917 |
| 2024-02-27 | 31.230 | 31.500 | 30.880 | 31.500 | 31.500 | 5,930,007 |
| 2024-02-26 | 31.020 | 31.790 | 30.480 | 31.240 | 31.240 | 5,250,439 |
| 2024-02-23 | 31.270 | 31.360 | 30.710 | 31.150 | 31.150 | 3,515,552 |
| 2024-02-22 | 30.670 | 31.320 | 30.670 | 31.190 | 31.190 | 3,496,589 |
| 2024-02-21 | 30.930 | 32.280 | 30.440 | 31.120 | 31.120 | 5,652,708 |
| 2024-02-20 | 30.560 | 31.480 | 30.560 | 30.900 | 30.900 | 4,608,861 |
| 2024-02-19 | 32.600 | 32.690 | 30.660 | 30.920 | 30.920 | 8,286,745 |
| 2024-02-08 | 31.570 | 34.090 | 31.300 | 32.690 | 32.690 | 10,406,842 |
| 2024-02-07 | 27.980 | 31.560 | 27.840 | 31.560 | 31.560 | 13,157,385 |
| 2024-02-06 | 25.050 | 28.100 | 24.300 | 28.000 | 28.000 | 9,103,632 |
| 2024-02-05 | 26.410 | 26.430 | 24.000 | 25.700 | 25.700 | 10,480,556 |
| 2024-02-02 | 27.620 | 28.000 | 25.510 | 26.330 | 26.330 | 6,611,261 |
| 2024-02-01 | 27.600 | 28.590 | 27.490 | 27.610 | 27.610 | 4,527,048 |
| 2024-01-31 | 28.550 | 28.880 | 27.820 | 28.010 | 28.010 | 5,106,310 |
| 2024-01-30 | 30.100 | 30.100 | 28.850 | 28.950 | 28.950 | 4,699,183 |
| 2024-01-29 | 31.280 | 31.650 | 30.180 | 30.180 | 30.180 | 4,353,089 |
| 2024-01-26 | 32.310 | 32.360 | 31.050 | 31.130 | 31.130 | 4,448,783 |
| 2024-01-25 | 32.000 | 32.500 | 31.420 | 32.410 | 32.410 | 4,400,476 |
| 2024-01-24 | 32.240 | 32.250 | 30.930 | 31.930 | 31.930 | 3,651,561 |
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.