Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	60.000	60.670	58.080	58.900	58.900	7,942,837
2022-01-28	62.720	63.110	58.910	59.130	59.130	9,693,626
2022-01-27	65.000	65.990	61.510	62.100	62.100	11,467,399
2022-01-26	69.000	71.700	62.700	63.000	63.000	17,512,662
2022-01-25	75.010	76.000	69.880	70.200	70.200	12,408,801
2022-01-24	72.400	79.870	72.000	74.630	74.630	13,315,156
2022-01-21	77.510	80.980	73.680	74.100	74.100	22,930,442
2022-01-20	83.950	88.190	81.920	82.530	82.530	23,359,870
2022-01-19	80.840	84.340	79.390	82.040	82.040	19,736,060
2022-01-18	85.000	87.940	80.080	83.150	83.150	27,948,396
2022-01-17	80.000	89.680	78.500	84.960	84.960	36,951,798
2022-01-14	67.490	78.730	66.140	76.500	76.500	30,854,999
2022-01-13	65.000	68.020	63.220	66.400	66.400	11,473,013
2022-01-12	62.490	66.550	61.300	64.700	64.700	10,185,577
2022-01-11	60.650	62.490	59.750	61.880	61.880	7,610,932
2022-01-10	57.640	60.170	57.380	59.550	59.550	5,324,540
2022-01-07	56.990	57.850	56.600	57.210	57.210	3,295,323
2022-01-06	58.010	58.550	56.580	56.680	56.680	4,580,043
2022-01-05	59.000	59.490	57.300	58.150	58.150	7,381,497
2022-01-04	65.000	65.000	60.210	60.300	60.300	16,554,646
2021-12-31	59.520	68.750	59.400	66.980	66.980	22,862,493
2021-12-30	57.700	57.890	56.900	57.590	57.590	2,151,462
2021-12-29	59.000	59.300	57.500	57.580	57.580	2,535,622
2021-12-28	57.020	59.320	56.720	58.660	58.660	6,735,283
2021-12-27	59.700	60.180	57.250	57.350	57.350	4,411,950
2021-12-24	58.510	60.500	57.340	59.270	59.270	8,111,114
2021-12-23	58.160	59.050	57.930	58.510	58.510	3,763,745
2021-12-22	59.340	59.350	57.900	58.050	58.050	3,057,105
2021-12-21	58.900	60.360	58.400	59.140	59.140	2,816,383
2021-12-20	60.610	60.820	58.530	59.090	59.090	3,686,527
2021-12-17	61.300	61.550	59.660	60.160	60.160	6,357,805
2021-12-16	60.710	61.630	59.680	60.870	60.870	5,834,925
2021-12-15	63.900	63.950	60.610	60.710	60.710	6,938,621
2021-12-14	64.800	64.800	63.020	63.900	63.900	6,166,931
2021-12-13	63.000	65.000	62.700	63.900	63.900	11,337,156
2021-12-10	59.490	64.560	58.650	63.630	63.630	19,385,580
2021-12-09	59.000	60.550	58.580	59.890	59.890	11,225,203
2021-12-08	56.560	58.320	55.880	57.670	57.670	4,797,265
2021-12-07	55.620	56.970	54.800	56.340	56.340	4,553,237
2021-12-06	59.900	59.960	56.280	56.330	56.330	7,430,023
2021-12-03	56.680	57.440	56.300	56.900	56.900	3,724,175
2021-12-02	57.780	58.200	55.540	55.860	55.860	6,528,135
2021-12-01	59.800	60.270	57.510	57.760	57.760	7,585,441
2021-11-30	60.580	61.500	59.500	60.950	60.950	10,159,610
2021-11-29	61.000	62.500	59.780	61.200	61.200	9,832,457
2021-11-26	60.920	60.930	58.720	59.150	59.150	4,731,295
2021-11-25	59.180	60.300	58.600	59.820	59.820	5,533,817
2021-11-24	58.710	60.350	58.080	58.780	58.780	5,278,092
2021-11-23	57.510	59.770	56.230	58.970	58.970	7,720,243
2021-11-22	58.700	60.500	56.870	58.020	58.020	14,333,154
2021-11-19	56.000	57.230	54.100	55.200	55.200	7,975,948
2021-11-18	53.800	54.450	52.830	52.830	52.830	4,855,361
2021-11-17	53.990	54.750	53.330	54.190	54.190	4,295,694
2021-11-16	53.800	54.790	53.300	54.040	54.040	6,304,976
2021-11-15	50.670	54.290	50.100	53.800	53.800	9,683,275
2021-11-12	50.000	51.150	49.750	50.700	50.700	4,079,759
2021-11-11	50.420	51.340	49.600	50.200	50.200	7,979,547
2021-11-10	46.300	51.320	45.850	50.930	50.930	13,641,553
2021-11-09	45.990	46.900	45.500	46.480	46.480	4,421,355
2021-11-08	48.190	48.390	45.700	45.960	45.960	3,925,130

← NewerPage 20 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.