Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	50.980	53.580	49.520	52.780	52.780	6,514,985
2023-04-27	50.700	51.640	50.220	50.870	50.870	4,097,537
2023-04-26	50.680	51.690	50.200	50.580	50.580	4,188,240
2023-04-25	53.500	53.500	50.010	50.040	50.040	8,636,008
2023-04-24	54.450	55.180	53.100	53.950	53.950	10,357,810
2023-04-21	50.750	54.500	50.280	53.570	53.570	11,095,334
2023-04-20	51.960	52.080	50.400	50.620	50.620	5,606,118
2023-04-19	52.480	53.250	51.790	51.940	51.940	4,179,961
2023-04-18	53.190	53.370	52.130	52.370	52.370	3,963,370
2023-04-17	53.580	54.390	52.210	53.190	53.190	6,705,939
2023-04-14	53.500	55.800	53.500	53.800	53.800	9,000,336
2023-04-13	52.740	54.000	52.400	53.180	53.180	7,833,473
2023-04-12	51.680	53.530	51.610	52.730	52.730	7,791,236
2023-04-11	51.840	52.480	50.610	51.340	51.340	4,995,854
2023-04-10	52.090	52.650	51.580	51.820	51.820	7,440,238
2023-04-07	49.650	52.460	49.560	52.190	52.190	12,448,177
2023-04-06	47.390	49.580	46.880	49.530	49.530	7,827,473
2023-04-04	48.000	48.440	46.600	47.460	47.460	6,811,454
2023-04-03	47.960	48.660	47.760	48.000	48.000	4,338,636
2023-03-31	48.010	48.680	47.740	48.040	48.040	3,117,187
2023-03-30	48.520	48.700	47.690	48.160	48.160	3,562,768
2023-03-29	49.490	49.820	48.500	48.660	48.660	3,385,376
2023-03-28	50.000	50.090	49.050	49.100	49.100	3,274,039
2023-03-27	49.020	50.580	48.370	50.000	50.000	5,679,096
2023-03-24	49.170	49.750	49.050	49.200	49.200	3,251,628
2023-03-23	49.690	50.150	49.020	49.180	49.180	4,187,019
2023-03-22	50.100	50.710	49.750	49.920	49.920	2,583,840
2023-03-21	50.000	50.650	49.580	50.220	50.220	2,840,360
2023-03-20	50.000	50.250	48.880	49.720	49.720	4,421,616
2023-03-17	50.100	50.200	49.380	50.140	50.140	4,256,438
2023-03-16	50.000	50.600	49.720	49.820	49.820	2,974,471
2023-03-15	50.700	51.450	50.150	50.250	50.250	3,820,031
2023-03-14	50.080	51.620	50.010	50.550	50.550	3,921,440
2023-03-13	51.400	51.590	49.960	50.300	50.300	5,644,241
2023-03-10	51.500	52.060	50.550	51.780	51.780	4,563,420
2023-03-09	51.790	52.150	51.590	51.680	51.680	2,445,347
2023-03-08	52.900	52.900	51.550	51.790	51.790	4,172,350
2023-03-07	53.100	53.990	52.610	53.020	53.020	4,952,735
2023-03-06	52.550	53.370	52.090	53.190	53.190	3,938,168
2023-03-03	52.490	53.350	52.130	52.490	52.490	3,026,970
2023-03-02	53.220	53.280	52.230	52.270	52.270	3,353,885
2023-03-01	53.000	53.470	52.510	53.220	53.220	3,164,873
2023-02-28	52.810	53.530	52.320	52.800	52.800	3,896,610
2023-02-27	53.200	53.520	52.510	52.860	52.860	4,000,681
2023-02-24	53.620	54.050	53.350	53.800	53.800	3,724,367
2023-02-23	55.000	55.360	54.000	54.050	54.050	4,611,959
2023-02-22	56.070	56.810	54.890	55.130	55.130	6,732,405
2023-02-21	56.240	57.390	55.310	56.790	56.790	5,866,936
2023-02-20	56.550	57.490	55.360	55.870	55.870	7,930,890
2023-02-17	52.670	56.400	52.670	55.610	55.610	9,757,469
2023-02-16	53.650	54.300	52.280	53.120	53.120	5,845,139
2023-02-15	54.430	54.580	53.650	53.650	53.650	4,810,730
2023-02-14	55.880	56.100	54.250	54.450	54.450	6,187,423
2023-02-13	55.930	56.770	55.800	55.880	55.880	5,111,779
2023-02-10	54.930	56.800	54.400	56.370	56.370	6,877,617
2023-02-09	54.450	55.290	53.870	54.930	54.930	4,767,058
2023-02-08	55.580	55.850	54.550	54.560	54.560	4,451,869
2023-02-07	55.760	56.130	54.890	55.550	55.550	5,874,556
2023-02-06	57.500	57.850	55.600	55.840	55.840	7,215,886
2023-02-03	58.260	58.260	56.620	57.300	57.300	6,337,948

← NewerPage 15 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.