Shanghai Junshi Biosciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 60.060 | 60.100 | 57.400 | 58.700 | 58.700 | 8,207,743 |
| 2022-08-01 | 61.000 | 61.830 | 59.800 | 60.680 | 60.680 | 4,431,956 |
| 2022-07-29 | 62.040 | 62.470 | 60.440 | 61.390 | 61.390 | 6,660,976 |
| 2022-07-28 | 64.400 | 65.000 | 62.200 | 62.310 | 62.310 | 7,357,958 |
| 2022-07-27 | 65.550 | 66.550 | 63.700 | 64.400 | 64.400 | 5,546,558 |
| 2022-07-26 | 61.500 | 66.990 | 61.500 | 66.030 | 66.030 | 8,735,670 |
| 2022-07-25 | 65.510 | 66.280 | 64.100 | 64.350 | 64.350 | 4,395,981 |
| 2022-07-22 | 67.010 | 68.140 | 64.850 | 65.340 | 65.340 | 6,084,013 |
| 2022-07-21 | 64.060 | 68.650 | 64.000 | 66.850 | 66.850 | 10,507,396 |
| 2022-07-20 | 64.220 | 65.450 | 64.070 | 64.440 | 64.440 | 4,802,472 |
| 2022-07-19 | 65.190 | 65.320 | 63.300 | 64.210 | 64.210 | 7,058,865 |
| 2022-07-18 | 67.220 | 67.800 | 62.540 | 65.000 | 65.000 | 12,075,634 |
| 2022-07-15 | 68.600 | 70.880 | 66.770 | 68.210 | 68.210 | 10,888,058 |
| 2022-07-14 | 69.400 | 70.340 | 68.280 | 68.290 | 68.290 | 6,483,114 |
| 2022-07-13 | 68.680 | 69.680 | 67.800 | 68.710 | 68.710 | 7,017,881 |
| 2022-07-12 | 73.320 | 73.320 | 68.310 | 68.310 | 68.310 | 12,849,008 |
| 2022-07-11 | 72.000 | 74.190 | 71.690 | 73.330 | 73.330 | 9,836,391 |
| 2022-07-08 | 73.400 | 73.800 | 71.550 | 72.280 | 72.280 | 10,167,389 |
| 2022-07-07 | 76.800 | 76.980 | 71.490 | 73.300 | 73.300 | 10,604,631 |
| 2022-07-06 | 74.660 | 77.600 | 74.100 | 74.640 | 74.640 | 9,994,460 |
| 2022-07-05 | 76.980 | 76.980 | 73.380 | 74.690 | 74.690 | 9,433,393 |
| 2022-07-04 | 75.000 | 77.600 | 74.260 | 76.750 | 76.750 | 10,110,638 |
| 2022-07-01 | 75.320 | 76.330 | 73.690 | 74.000 | 74.000 | 8,358,732 |
| 2022-06-30 | 75.250 | 78.500 | 74.120 | 75.340 | 75.340 | 9,640,565 |
| 2022-06-29 | 78.500 | 78.500 | 74.580 | 74.760 | 74.760 | 12,960,575 |
| 2022-06-28 | 77.500 | 80.550 | 75.880 | 79.750 | 79.750 | 12,688,003 |
| 2022-06-27 | 80.520 | 82.500 | 77.810 | 78.250 | 78.250 | 11,206,125 |
| 2022-06-24 | 75.030 | 79.670 | 75.000 | 78.600 | 78.600 | 12,858,272 |
| 2022-06-23 | 77.260 | 77.800 | 73.610 | 74.920 | 74.920 | 13,480,215 |
| 2022-06-22 | 79.400 | 82.000 | 77.000 | 77.250 | 77.250 | 11,771,354 |
| 2022-06-21 | 79.810 | 81.500 | 76.350 | 79.650 | 79.650 | 11,069,293 |
| 2022-06-20 | 85.000 | 85.000 | 80.300 | 80.370 | 80.370 | 15,646,945 |
| 2022-06-17 | 79.660 | 89.580 | 78.710 | 85.000 | 85.000 | 21,939,072 |
| 2022-06-16 | 80.330 | 82.460 | 80.110 | 80.460 | 80.460 | 9,891,867 |
| 2022-06-15 | 81.000 | 83.320 | 80.050 | 80.210 | 80.210 | 10,748,853 |
| 2022-06-14 | 82.000 | 85.300 | 80.800 | 82.600 | 82.600 | 10,266,980 |
| 2022-06-13 | 86.000 | 86.000 | 81.500 | 82.700 | 82.700 | 13,384,348 |
| 2022-06-10 | 85.000 | 89.520 | 84.100 | 87.230 | 87.230 | 18,880,632 |
| 2022-06-09 | 82.740 | 85.180 | 82.000 | 85.080 | 85.080 | 11,756,925 |
| 2022-06-08 | 82.100 | 85.700 | 81.200 | 83.300 | 83.300 | 14,964,676 |
| 2022-06-07 | 77.360 | 84.700 | 76.800 | 83.540 | 83.540 | 25,035,639 |
| 2022-06-06 | 73.740 | 78.230 | 73.280 | 77.000 | 77.000 | 18,203,830 |
| 2022-06-02 | 72.300 | 76.250 | 72.300 | 76.200 | 76.200 | 21,990,480 |
| 2022-06-01 | 83.000 | 83.000 | 70.820 | 73.280 | 73.280 | 39,815,195 |
| 2022-05-31 | 82.570 | 84.480 | 80.900 | 84.480 | 84.480 | 15,223,949 |
| 2022-05-30 | 85.160 | 85.180 | 79.900 | 82.920 | 82.920 | 19,646,909 |
| 2022-05-27 | 89.950 | 91.000 | 85.490 | 86.390 | 86.390 | 14,763,980 |
| 2022-05-26 | 88.500 | 92.860 | 85.560 | 88.880 | 88.880 | 21,624,536 |
| 2022-05-25 | 85.000 | 91.500 | 82.870 | 89.100 | 89.100 | 27,278,279 |
| 2022-05-24 | 109.59 | 109.59 | 85.600 | 85.600 | 85.600 | 47,094,017 |
| 2022-05-23 | 109.00 | 112.12 | 103.30 | 107.00 | 107.00 | 23,475,852 |
| 2022-05-20 | 123.00 | 125.19 | 106.50 | 111.84 | 111.84 | 28,157,970 |
| 2022-05-19 | 109.00 | 117.88 | 106.00 | 115.12 | 115.12 | 22,213,805 |
| 2022-05-18 | 108.06 | 115.70 | 106.70 | 106.90 | 106.90 | 23,221,705 |
| 2022-05-17 | 123.00 | 126.66 | 108.50 | 110.00 | 110.00 | 30,002,913 |
| 2022-05-16 | 126.00 | 126.00 | 113.50 | 120.30 | 120.30 | 27,010,641 |
| 2022-05-13 | 127.20 | 130.68 | 120.81 | 128.85 | 128.85 | 22,957,120 |
| 2022-05-12 | 116.57 | 131.42 | 116.20 | 125.70 | 125.70 | 34,177,841 |
| 2022-05-11 | 107.03 | 121.00 | 105.80 | 114.28 | 114.28 | 22,325,949 |
| 2022-05-10 | 106.34 | 113.40 | 102.30 | 106.03 | 106.03 | 22,621,045 |
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.