Shanghai Junshi Biosciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 99.970 | 108.05 | 97.580 | 107.00 | 107.00 | 18,106,218 |
| 2022-05-06 | 97.220 | 104.13 | 97.140 | 100.00 | 100.00 | 13,857,209 |
| 2022-05-05 | 97.000 | 104.76 | 95.700 | 100.70 | 100.70 | 17,901,114 |
| 2022-04-29 | 93.000 | 98.900 | 92.110 | 95.460 | 95.460 | 17,354,428 |
| 2022-04-28 | 82.040 | 97.440 | 78.400 | 95.150 | 95.150 | 21,586,018 |
| 2022-04-27 | 81.990 | 83.280 | 76.510 | 81.660 | 81.660 | 10,845,043 |
| 2022-04-26 | 82.110 | 85.500 | 82.000 | 84.490 | 84.490 | 10,257,707 |
| 2022-04-25 | 82.650 | 87.000 | 80.770 | 83.300 | 83.300 | 12,542,606 |
| 2022-04-22 | 86.080 | 86.080 | 82.400 | 83.560 | 83.560 | 7,989,286 |
| 2022-04-21 | 82.940 | 88.200 | 82.900 | 86.100 | 86.100 | 13,658,803 |
| 2022-04-20 | 85.000 | 86.250 | 81.500 | 81.600 | 81.600 | 11,195,006 |
| 2022-04-19 | 86.530 | 89.980 | 84.730 | 86.000 | 86.000 | 11,394,545 |
| 2022-04-18 | 87.030 | 89.480 | 84.810 | 87.580 | 87.580 | 16,055,685 |
| 2022-04-15 | 76.500 | 87.800 | 75.500 | 85.190 | 85.190 | 20,089,454 |
| 2022-04-14 | 72.500 | 76.850 | 71.750 | 76.400 | 76.400 | 11,451,049 |
| 2022-04-13 | 74.300 | 75.500 | 70.510 | 71.020 | 71.020 | 9,427,144 |
| 2022-04-12 | 76.990 | 76.990 | 73.390 | 74.640 | 74.640 | 8,504,862 |
| 2022-04-11 | 77.460 | 79.800 | 75.660 | 76.800 | 76.800 | 8,402,106 |
| 2022-04-08 | 79.900 | 80.000 | 75.910 | 77.480 | 77.480 | 9,015,241 |
| 2022-04-07 | 80.000 | 81.440 | 77.700 | 80.200 | 80.200 | 8,364,381 |
| 2022-04-06 | 85.100 | 86.400 | 78.910 | 80.510 | 80.510 | 13,270,491 |
| 2022-04-01 | 85.790 | 86.270 | 82.500 | 85.010 | 85.010 | 11,111,487 |
| 2022-03-31 | 85.000 | 88.770 | 84.320 | 87.190 | 87.190 | 13,661,846 |
| 2022-03-30 | 83.950 | 86.990 | 81.000 | 85.990 | 85.990 | 12,731,968 |
| 2022-03-29 | 85.100 | 88.160 | 82.810 | 84.000 | 84.000 | 13,422,510 |
| 2022-03-28 | 88.510 | 91.790 | 84.830 | 86.480 | 86.480 | 15,002,188 |
| 2022-03-25 | 92.000 | 92.990 | 87.800 | 87.800 | 87.800 | 14,090,120 |
| 2022-03-24 | 88.880 | 94.200 | 87.010 | 92.170 | 92.170 | 15,884,660 |
| 2022-03-23 | 88.230 | 94.750 | 88.230 | 89.900 | 89.900 | 16,365,173 |
| 2022-03-22 | 92.500 | 93.870 | 88.860 | 88.890 | 88.890 | 16,791,192 |
| 2022-03-21 | 93.500 | 98.300 | 88.180 | 95.350 | 95.350 | 27,663,137 |
| 2022-03-18 | 81.880 | 93.500 | 81.000 | 93.500 | 93.500 | 31,040,589 |
| 2022-03-17 | 77.900 | 87.770 | 76.000 | 83.910 | 83.910 | 27,556,287 |
| 2022-03-16 | 80.400 | 82.500 | 73.200 | 76.710 | 76.710 | 23,907,890 |
| 2022-03-15 | 77.000 | 81.800 | 76.300 | 77.360 | 77.360 | 19,945,035 |
| 2022-03-14 | 85.020 | 90.400 | 79.150 | 79.470 | 79.470 | 26,990,935 |
| 2022-03-11 | 76.800 | 82.100 | 75.200 | 82.100 | 82.100 | 22,528,250 |
| 2022-03-10 | 71.000 | 76.320 | 68.400 | 76.000 | 76.000 | 15,603,512 |
| 2022-03-09 | 68.010 | 70.450 | 65.880 | 69.010 | 69.010 | 12,779,083 |
| 2022-03-08 | 75.000 | 76.880 | 67.300 | 67.500 | 67.500 | 18,591,554 |
| 2022-03-07 | 78.580 | 81.470 | 77.500 | 78.760 | 78.760 | 12,586,647 |
| 2022-03-04 | 76.000 | 80.290 | 75.660 | 77.000 | 77.000 | 13,465,625 |
| 2022-03-03 | 71.690 | 80.340 | 71.690 | 76.380 | 76.380 | 17,380,241 |
| 2022-03-02 | 71.900 | 71.900 | 69.180 | 71.750 | 71.750 | 7,362,089 |
| 2022-03-01 | 71.000 | 73.500 | 70.600 | 71.570 | 71.570 | 8,018,841 |
| 2022-02-28 | 72.990 | 74.470 | 69.460 | 72.000 | 72.000 | 12,151,259 |
| 2022-02-25 | 73.300 | 75.020 | 70.750 | 74.230 | 74.230 | 11,941,969 |
| 2022-02-24 | 69.500 | 75.640 | 68.880 | 71.860 | 71.860 | 16,140,767 |
| 2022-02-23 | 67.220 | 72.220 | 67.080 | 69.800 | 69.800 | 9,014,385 |
| 2022-02-22 | 68.000 | 68.980 | 65.480 | 67.740 | 67.740 | 10,036,849 |
| 2022-02-21 | 64.300 | 69.990 | 64.000 | 68.980 | 68.980 | 11,392,519 |
| 2022-02-18 | 60.390 | 66.180 | 60.210 | 65.010 | 65.010 | 11,808,673 |
| 2022-02-17 | 60.570 | 61.680 | 59.690 | 60.540 | 60.540 | 6,929,978 |
| 2022-02-16 | 58.500 | 62.680 | 57.880 | 60.810 | 60.810 | 9,878,271 |
| 2022-02-15 | 59.000 | 62.110 | 57.890 | 58.860 | 58.860 | 10,544,737 |
| 2022-02-14 | 55.310 | 62.140 | 55.310 | 60.080 | 60.080 | 15,573,572 |
| 2022-02-11 | 56.050 | 56.770 | 53.020 | 53.450 | 53.450 | 7,494,109 |
| 2022-02-10 | 57.930 | 58.340 | 55.900 | 55.960 | 55.960 | 9,839,359 |
| 2022-02-09 | 56.700 | 58.220 | 56.300 | 57.920 | 57.920 | 8,549,587 |
| 2022-02-08 | 58.000 | 58.900 | 56.860 | 57.300 | 57.300 | 6,413,279 |
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.