Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	40.490	41.100	40.000	40.800	40.800	3,173,560
2023-07-27	40.450	40.600	40.050	40.590	40.590	2,814,384
2023-07-26	39.900	41.060	39.710	40.460	40.460	4,550,834
2023-07-25	39.790	40.170	39.560	39.900	39.900	2,655,185
2023-07-24	39.400	40.290	39.220	39.790	39.790	3,283,495
2023-07-21	38.440	39.620	38.440	39.260	39.260	3,695,985
2023-07-20	38.830	39.090	38.390	38.440	38.440	2,353,929
2023-07-19	38.780	38.850	38.410	38.520	38.520	1,619,280
2023-07-18	38.780	39.200	38.430	38.780	38.780	2,668,529
2023-07-17	38.800	38.940	38.320	38.600	38.600	2,909,416
2023-07-14	39.340	39.390	38.700	39.000	39.000	2,471,892
2023-07-13	38.660	39.740	38.660	39.200	39.200	3,446,880
2023-07-12	39.250	39.590	38.790	38.820	38.820	2,864,689
2023-07-11	38.810	39.280	38.670	39.090	39.090	2,012,262
2023-07-10	39.150	39.640	38.670	38.800	38.800	2,706,461
2023-07-07	39.150	39.450	38.830	39.020	39.020	2,268,816
2023-07-06	39.520	39.650	38.740	38.990	38.990	2,900,850
2023-07-05	39.400	39.930	39.400	39.510	39.510	2,637,540
2023-07-04	39.070	40.170	38.710	39.720	39.720	4,744,038
2023-07-03	38.810	39.290	38.410	38.960	38.960	2,984,923
2023-06-30	37.910	38.950	37.910	38.540	38.540	3,285,332
2023-06-29	37.600	38.660	37.600	37.940	37.940	3,587,996
2023-06-28	38.060	38.320	37.560	37.650	37.650	3,031,794
2023-06-27	37.650	38.480	37.650	38.240	38.240	3,088,387
2023-06-26	37.440	38.400	37.310	37.820	37.820	5,275,568
2023-06-21	39.620	39.630	38.160	38.160	38.160	6,581,437
2023-06-20	40.810	41.040	39.700	39.710	39.710	7,067,713
2023-06-19	41.240	41.650	40.700	40.770	40.770	3,423,087
2023-06-16	41.560	42.190	41.200	41.230	41.230	4,058,753
2023-06-15	40.950	41.550	40.500	41.480	41.480	4,046,129
2023-06-14	40.800	41.480	40.310	40.770	40.770	2,933,977
2023-06-13	41.480	41.670	40.860	40.900	40.900	3,111,059
2023-06-12	42.060	42.250	41.200	41.470	41.470	4,591,819
2023-06-09	40.610	42.440	40.500	42.240	42.240	7,653,801
2023-06-08	40.700	41.070	40.200	40.600	40.600	4,601,777
2023-06-07	40.510	40.970	40.160	40.780	40.780	4,418,169
2023-06-06	42.520	42.700	40.480	40.540	40.540	10,102,881
2023-06-05	43.990	44.180	42.680	42.680	42.680	8,091,617
2023-06-02	44.800	45.360	43.800	44.000	44.000	16,438,550
2023-06-01	45.600	45.700	44.810	45.220	45.220	3,761,489
2023-05-31	46.290	47.090	45.390	45.500	45.500	4,666,389
2023-05-30	47.400	47.830	46.050	46.390	46.390	4,199,345
2023-05-29	48.240	48.860	47.250	47.440	47.440	4,059,950
2023-05-26	49.200	49.200	48.300	48.600	48.600	2,505,191
2023-05-25	49.190	49.300	48.780	49.200	49.200	2,420,081
2023-05-24	50.500	50.660	48.800	49.190	49.190	4,282,241
2023-05-23	49.840	51.800	49.650	50.820	50.820	4,656,539
2023-05-22	49.350	49.960	49.000	49.540	49.540	2,060,816
2023-05-19	50.310	50.320	49.220	49.260	49.260	3,423,615
2023-05-18	51.100	51.740	50.310	50.330	50.330	3,564,937
2023-05-17	52.760	52.970	51.700	51.890	51.890	3,338,838
2023-05-16	52.000	53.580	51.600	52.960	52.960	5,134,444
2023-05-15	51.140	52.000	50.800	51.890	51.890	2,654,909
2023-05-12	50.700	51.330	49.900	51.270	51.270	3,272,437
2023-05-11	50.980	51.300	50.450	50.570	50.570	2,562,795
2023-05-10	50.500	51.270	50.290	50.860	50.860	2,489,134
2023-05-09	51.340	51.510	50.380	50.700	50.700	3,749,126
2023-05-08	51.290	53.200	51.280	51.600	51.600	3,817,249
2023-05-05	52.400	52.660	50.500	50.900	50.900	4,195,277
2023-05-04	51.950	52.690	51.200	52.200	52.200	5,562,399

← NewerPage 14 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.