Shanghai Junshi Biosciences Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	31.740	32.280	31.100	31.870	31.870	4,026,558
2024-01-22	33.470	33.550	31.370	31.720	31.720	5,020,826
2024-01-19	34.290	34.300	33.480	33.480	33.480	3,635,419
2024-01-18	34.040	34.610	33.000	34.200	34.200	6,397,080
2024-01-17	36.940	36.990	34.600	34.600	34.600	6,232,594
2024-01-16	38.120	38.120	36.660	36.960	36.960	4,022,713
2024-01-15	38.120	38.280	37.830	38.010	38.010	2,250,265
2024-01-12	38.910	39.070	37.750	37.950	37.950	4,137,533
2024-01-11	38.880	39.390	38.810	39.070	39.070	2,335,356
2024-01-10	39.400	40.150	38.820	38.820	38.820	2,913,784
2024-01-09	39.510	40.160	39.320	39.680	39.680	2,366,949
2024-01-08	40.390	40.780	39.510	39.700	39.700	3,323,672
2024-01-05	40.810	41.490	40.380	40.610	40.610	3,286,038
2024-01-04	42.340	42.340	41.120	41.230	41.230	3,014,649
2024-01-03	41.100	42.600	41.100	42.120	42.120	3,684,431
2024-01-02	41.800	42.140	41.250	41.250	41.250	2,923,267
2023-12-29	42.200	42.860	41.830	41.830	41.830	3,162,976
2023-12-28	41.220	42.090	41.000	41.900	41.900	3,650,577
2023-12-27	41.450	41.660	40.920	41.210	41.210	2,557,739
2023-12-26	41.080	41.460	40.780	41.000	41.000	2,757,286
2023-12-25	41.630	42.330	41.040	41.040	41.040	3,289,193
2023-12-22	41.850	41.850	41.100	41.540	41.540	3,480,962
2023-12-21	42.280	42.650	41.750	41.840	41.840	2,768,059
2023-12-20	42.780	43.000	42.380	42.530	42.530	2,481,131
2023-12-19	41.880	42.700	41.510	42.680	42.680	3,825,409
2023-12-18	42.200	42.480	41.650	41.700	41.700	2,954,634
2023-12-15	44.670	44.880	41.900	42.230	42.230	8,182,659
2023-12-14	44.450	45.190	43.930	44.610	44.610	10,679,007
2023-12-13	43.870	44.950	43.710	43.880	43.880	4,506,656
2023-12-12	43.980	43.980	43.150	43.880	43.880	3,549,985
2023-12-11	44.140	44.190	42.780	43.630	43.630	6,490,678
2023-12-08	44.000	44.840	43.680	44.140	44.140	10,355,972
2023-12-07	44.820	45.020	43.790	44.000	44.000	5,313,529
2023-12-06	44.300	45.710	43.920	45.050	45.050	5,878,549
2023-12-05	44.500	45.200	44.220	44.380	44.380	4,578,243
2023-12-04	46.000	46.060	44.640	44.650	44.650	5,390,441
2023-12-01	44.960	45.820	44.830	45.660	45.660	6,478,797
2023-11-30	43.500	46.120	43.270	45.080	45.080	10,602,735
2023-11-29	43.580	44.150	43.140	43.210	43.210	4,226,133
2023-11-28	42.600	43.600	42.160	43.580	43.580	4,925,599
2023-11-27	44.500	44.770	42.510	42.700	42.700	7,804,126
2023-11-24	43.520	44.500	43.360	44.140	44.140	5,552,775
2023-11-23	43.000	44.000	42.890	43.520	43.520	3,650,494
2023-11-22	43.500	43.860	42.800	42.800	42.800	3,880,824
2023-11-21	43.100	44.030	42.900	43.570	43.570	5,692,079
2023-11-20	42.250	43.490	42.080	43.180	43.180	5,622,433
2023-11-17	41.540	42.420	41.500	42.330	42.330	3,526,473
2023-11-16	42.300	42.620	41.700	41.890	41.890	3,448,246
2023-11-15	42.600	42.780	42.100	42.370	42.370	3,591,782
2023-11-14	42.380	42.790	41.860	42.140	42.140	4,765,479
2023-11-13	42.210	42.650	41.650	42.320	42.320	3,952,993
2023-11-10	42.500	42.900	42.110	42.210	42.210	4,605,813
2023-11-09	44.060	44.450	42.920	43.000	43.000	5,216,546
2023-11-08	44.000	44.790	43.680	44.060	44.060	5,186,501
2023-11-07	44.320	44.990	44.030	44.060	44.060	5,713,674
2023-11-06	43.990	45.460	43.940	44.680	44.680	8,024,386
2023-11-03	44.180	44.590	43.330	43.450	43.450	6,190,432
2023-11-02	44.490	45.300	44.100	44.170	44.170	4,942,072
2023-11-01	45.000	45.400	44.000	44.550	44.550	6,925,006
2023-10-31	46.450	47.140	45.400	45.880	45.880	10,326,144

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.