Shanghai Junshi Biosciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 75.800 | 85.960 | 69.580 | 69.890 | 69.890 | 43,239,727 |
| 2022-11-01 | 70.000 | 78.070 | 66.500 | 77.320 | 77.320 | 22,481,491 |
| 2022-10-31 | 68.960 | 72.780 | 66.020 | 71.060 | 71.060 | 16,452,086 |
| 2022-10-28 | 66.880 | 74.350 | 65.930 | 70.500 | 70.500 | 19,267,330 |
| 2022-10-27 | 65.800 | 68.360 | 63.000 | 68.080 | 68.080 | 18,818,211 |
| 2022-10-26 | 62.500 | 68.560 | 62.500 | 66.000 | 66.000 | 23,278,971 |
| 2022-10-25 | 52.580 | 64.190 | 52.490 | 62.400 | 62.400 | 24,654,461 |
| 2022-10-24 | 56.680 | 57.860 | 52.940 | 53.800 | 53.800 | 11,841,741 |
| 2022-10-21 | 52.800 | 55.880 | 52.100 | 55.550 | 55.550 | 9,736,662 |
| 2022-10-20 | 52.980 | 54.360 | 52.280 | 52.340 | 52.340 | 5,741,182 |
| 2022-10-19 | 53.410 | 54.990 | 53.200 | 53.380 | 53.380 | 5,278,696 |
| 2022-10-18 | 52.750 | 55.160 | 51.530 | 54.150 | 54.150 | 8,893,272 |
| 2022-10-17 | 53.000 | 53.500 | 52.220 | 52.370 | 52.370 | 6,111,387 |
| 2022-10-14 | 49.100 | 53.490 | 49.010 | 53.110 | 53.110 | 9,321,150 |
| 2022-10-13 | 46.600 | 49.890 | 46.520 | 49.180 | 49.180 | 6,049,603 |
| 2022-10-12 | 46.350 | 47.120 | 44.480 | 46.980 | 46.980 | 5,206,800 |
| 2022-10-11 | 47.050 | 47.480 | 45.800 | 46.450 | 46.450 | 3,392,342 |
| 2022-10-10 | 50.360 | 50.400 | 46.600 | 46.880 | 46.880 | 5,541,170 |
| 2022-09-30 | 50.000 | 50.920 | 49.610 | 50.490 | 50.490 | 4,435,668 |
| 2022-09-29 | 49.600 | 51.630 | 49.600 | 49.930 | 49.930 | 6,069,132 |
| 2022-09-28 | 49.530 | 51.140 | 49.440 | 49.500 | 49.500 | 5,401,283 |
| 2022-09-27 | 46.880 | 50.100 | 46.680 | 50.090 | 50.090 | 6,150,876 |
| 2022-09-26 | 46.400 | 47.830 | 46.120 | 47.120 | 47.120 | 4,646,513 |
| 2022-09-23 | 48.230 | 48.480 | 46.740 | 46.740 | 46.740 | 3,023,957 |
| 2022-09-22 | 48.690 | 48.800 | 48.050 | 48.090 | 48.090 | 2,247,975 |
| 2022-09-21 | 49.210 | 49.750 | 48.080 | 48.760 | 48.760 | 3,149,055 |
| 2022-09-20 | 48.460 | 49.630 | 48.350 | 49.100 | 49.100 | 3,854,150 |
| 2022-09-19 | 49.660 | 50.270 | 47.650 | 47.990 | 47.990 | 5,170,527 |
| 2022-09-16 | 51.390 | 52.400 | 49.880 | 49.940 | 49.940 | 5,013,556 |
| 2022-09-15 | 52.320 | 53.100 | 50.250 | 50.640 | 50.640 | 4,623,890 |
| 2022-09-14 | 51.890 | 52.400 | 51.440 | 52.310 | 52.310 | 3,325,521 |
| 2022-09-13 | 53.600 | 53.600 | 52.250 | 52.490 | 52.490 | 3,811,763 |
| 2022-09-09 | 52.010 | 53.880 | 51.980 | 53.720 | 53.720 | 5,748,169 |
| 2022-09-08 | 52.880 | 53.060 | 51.940 | 51.940 | 51.940 | 2,961,037 |
| 2022-09-07 | 52.300 | 53.280 | 51.740 | 52.920 | 52.920 | 3,962,954 |
| 2022-09-06 | 52.880 | 53.140 | 52.020 | 52.680 | 52.680 | 2,998,149 |
| 2022-09-05 | 52.800 | 53.740 | 52.060 | 52.560 | 52.560 | 3,896,167 |
| 2022-09-02 | 52.990 | 54.500 | 52.710 | 53.270 | 53.270 | 4,492,348 |
| 2022-09-01 | 52.950 | 55.180 | 52.750 | 52.810 | 52.810 | 5,638,175 |
| 2022-08-31 | 53.000 | 54.260 | 52.030 | 52.880 | 52.880 | 6,122,117 |
| 2022-08-30 | 54.650 | 55.180 | 53.450 | 53.550 | 53.550 | 4,216,661 |
| 2022-08-29 | 53.980 | 54.880 | 53.660 | 54.700 | 54.700 | 3,313,736 |
| 2022-08-26 | 55.970 | 56.710 | 54.500 | 54.650 | 54.650 | 3,796,511 |
| 2022-08-25 | 54.890 | 55.600 | 53.780 | 55.480 | 55.480 | 4,074,443 |
| 2022-08-24 | 57.000 | 57.450 | 55.000 | 55.000 | 55.000 | 5,535,486 |
| 2022-08-23 | 58.860 | 59.340 | 56.340 | 56.700 | 56.700 | 7,986,684 |
| 2022-08-22 | 58.580 | 59.360 | 57.870 | 59.060 | 59.060 | 4,261,088 |
| 2022-08-19 | 60.880 | 61.140 | 58.700 | 58.800 | 58.800 | 6,442,230 |
| 2022-08-18 | 59.960 | 61.960 | 59.020 | 60.870 | 60.870 | 8,168,696 |
| 2022-08-17 | 59.020 | 60.300 | 58.580 | 59.960 | 59.960 | 4,896,495 |
| 2022-08-16 | 59.800 | 60.780 | 58.910 | 59.010 | 59.010 | 4,024,063 |
| 2022-08-15 | 59.190 | 59.930 | 58.600 | 59.650 | 59.650 | 3,823,146 |
| 2022-08-12 | 60.210 | 60.380 | 59.350 | 59.890 | 59.890 | 4,363,626 |
| 2022-08-11 | 58.220 | 61.270 | 58.010 | 60.500 | 60.500 | 8,463,408 |
| 2022-08-10 | 59.200 | 59.770 | 57.600 | 57.770 | 57.770 | 6,303,662 |
| 2022-08-09 | 59.100 | 60.110 | 58.300 | 59.790 | 59.790 | 4,835,079 |
| 2022-08-08 | 60.400 | 61.770 | 58.770 | 59.220 | 59.220 | 8,966,524 |
| 2022-08-05 | 58.800 | 60.600 | 58.500 | 60.400 | 60.400 | 8,388,726 |
| 2022-08-04 | 58.250 | 60.340 | 57.660 | 58.310 | 58.310 | 6,880,687 |
| 2022-08-03 | 58.860 | 59.810 | 57.800 | 58.150 | 58.150 | 8,099,037 |
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.