Shanghai Junshi Biosciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 58.000 | 59.190 | 57.720 | 58.180 | 58.180 | 6,974,647 |
| 2023-02-01 | 57.980 | 58.420 | 57.110 | 58.130 | 58.130 | 7,378,642 |
| 2023-01-31 | 60.000 | 60.970 | 57.390 | 57.410 | 57.410 | 10,381,224 |
| 2023-01-30 | 64.000 | 64.000 | 57.050 | 60.200 | 60.200 | 14,758,043 |
| 2023-01-20 | 61.600 | 63.670 | 61.600 | 63.590 | 63.590 | 7,089,478 |
| 2023-01-19 | 61.800 | 62.160 | 60.720 | 61.630 | 61.630 | 7,796,579 |
| 2023-01-18 | 64.660 | 66.250 | 62.620 | 62.680 | 62.680 | 10,977,238 |
| 2023-01-17 | 62.010 | 63.580 | 61.610 | 62.570 | 62.570 | 10,881,228 |
| 2023-01-16 | 66.750 | 68.350 | 60.050 | 63.000 | 63.000 | 20,466,976 |
| 2023-01-13 | 66.000 | 69.500 | 65.010 | 67.500 | 67.500 | 13,989,227 |
| 2023-01-12 | 64.100 | 67.780 | 62.540 | 66.860 | 66.860 | 15,580,531 |
| 2023-01-11 | 64.560 | 65.550 | 63.500 | 64.060 | 64.060 | 10,444,098 |
| 2023-01-10 | 62.000 | 66.500 | 61.030 | 64.900 | 64.900 | 18,294,752 |
| 2023-01-09 | 63.800 | 63.810 | 60.600 | 61.610 | 61.610 | 13,044,478 |
| 2023-01-06 | 63.100 | 64.300 | 61.610 | 63.810 | 63.810 | 14,926,662 |
| 2023-01-05 | 62.940 | 63.710 | 61.560 | 62.470 | 62.470 | 13,017,719 |
| 2023-01-04 | 61.980 | 63.750 | 61.180 | 61.340 | 61.340 | 10,069,627 |
| 2023-01-03 | 64.330 | 64.780 | 60.570 | 62.160 | 62.160 | 15,462,053 |
| 2022-12-30 | 61.410 | 65.360 | 61.000 | 62.600 | 62.600 | 24,755,263 |
| 2022-12-29 | 58.550 | 63.660 | 56.450 | 61.800 | 61.800 | 27,571,450 |
| 2022-12-28 | 52.450 | 56.100 | 52.000 | 55.650 | 55.650 | 12,731,365 |
| 2022-12-27 | 54.000 | 54.000 | 49.000 | 52.830 | 52.830 | 12,802,216 |
| 2022-12-26 | 54.500 | 55.370 | 52.870 | 54.420 | 54.420 | 6,846,192 |
| 2022-12-23 | 55.220 | 57.600 | 53.780 | 53.930 | 53.930 | 7,498,265 |
| 2022-12-22 | 55.700 | 56.500 | 54.880 | 55.200 | 55.200 | 7,688,924 |
| 2022-12-21 | 54.460 | 55.200 | 53.100 | 54.000 | 54.000 | 7,893,842 |
| 2022-12-20 | 54.800 | 55.770 | 53.500 | 54.460 | 54.460 | 11,021,534 |
| 2022-12-19 | 67.000 | 67.000 | 54.300 | 54.450 | 54.450 | 24,834,473 |
| 2022-12-16 | 65.150 | 68.700 | 65.000 | 67.590 | 67.590 | 14,700,099 |
| 2022-12-15 | 64.000 | 66.200 | 63.520 | 64.720 | 64.720 | 8,188,886 |
| 2022-12-14 | 63.270 | 66.330 | 62.300 | 65.000 | 65.000 | 14,699,148 |
| 2022-12-13 | 63.060 | 63.060 | 60.880 | 62.870 | 62.870 | 7,542,699 |
| 2022-12-12 | 62.300 | 64.440 | 62.250 | 62.400 | 62.400 | 12,944,144 |
| 2022-12-09 | 58.360 | 63.120 | 57.800 | 61.820 | 61.820 | 19,979,179 |
| 2022-12-08 | 57.900 | 58.660 | 57.260 | 57.780 | 57.780 | 6,860,705 |
| 2022-12-07 | 57.520 | 58.050 | 55.950 | 57.610 | 57.610 | 9,319,295 |
| 2022-12-06 | 59.960 | 60.450 | 57.200 | 57.720 | 57.720 | 10,963,045 |
| 2022-12-05 | 60.820 | 62.960 | 59.130 | 59.600 | 59.600 | 11,486,840 |
| 2022-12-02 | 61.620 | 63.400 | 60.600 | 61.230 | 61.230 | 8,610,085 |
| 2022-12-01 | 66.180 | 66.700 | 61.500 | 62.190 | 62.190 | 13,178,038 |
| 2022-11-30 | 66.010 | 66.180 | 64.060 | 66.100 | 66.100 | 11,105,778 |
| 2022-11-29 | 63.650 | 65.890 | 62.800 | 65.500 | 65.500 | 11,240,007 |
| 2022-11-28 | 62.800 | 64.850 | 62.400 | 63.450 | 63.450 | 7,894,392 |
| 2022-11-25 | 65.070 | 65.370 | 62.410 | 63.580 | 63.580 | 10,157,262 |
| 2022-11-24 | 64.520 | 66.680 | 64.400 | 65.300 | 65.300 | 7,990,136 |
| 2022-11-23 | 68.660 | 69.390 | 64.200 | 64.880 | 64.880 | 14,643,745 |
| 2022-11-22 | 71.000 | 73.370 | 68.000 | 69.150 | 69.150 | 12,613,786 |
| 2022-11-21 | 70.000 | 71.530 | 68.010 | 71.100 | 71.100 | 15,374,586 |
| 2022-11-18 | 68.000 | 73.690 | 66.360 | 72.410 | 72.410 | 25,902,837 |
| 2022-11-17 | 65.700 | 67.290 | 64.710 | 66.780 | 66.780 | 12,052,952 |
| 2022-11-16 | 69.000 | 69.000 | 65.000 | 66.000 | 66.000 | 13,578,144 |
| 2022-11-15 | 70.800 | 70.800 | 65.770 | 68.930 | 68.930 | 21,154,012 |
| 2022-11-14 | 64.170 | 71.730 | 62.010 | 70.000 | 70.000 | 26,767,002 |
| 2022-11-11 | 73.700 | 76.850 | 64.730 | 64.880 | 64.880 | 37,358,294 |
| 2022-11-10 | 70.000 | 71.300 | 69.120 | 69.850 | 69.850 | 13,301,235 |
| 2022-11-09 | 71.800 | 71.880 | 67.280 | 69.000 | 69.000 | 13,509,490 |
| 2022-11-08 | 69.200 | 71.550 | 67.810 | 70.990 | 70.990 | 11,117,453 |
| 2022-11-07 | 71.100 | 75.000 | 69.860 | 70.160 | 70.160 | 18,987,572 |
| 2022-11-04 | 69.000 | 77.340 | 68.500 | 73.000 | 73.000 | 24,970,358 |
| 2022-11-03 | 66.620 | 69.880 | 65.560 | 67.200 | 67.200 | 22,726,968 |
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.