Shanghai Junshi Biosciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 26.240 | 26.620 | 26.000 | 26.240 | 26.240 | 3,809,376 |
| 2025-01-17 | 25.990 | 26.050 | 25.560 | 25.880 | 25.880 | 3,031,793 |
| 2025-01-16 | 25.560 | 26.350 | 25.560 | 25.880 | 25.880 | 4,620,194 |
| 2025-01-15 | 25.900 | 26.030 | 25.530 | 25.650 | 25.650 | 3,630,589 |
| 2025-01-14 | 25.490 | 26.100 | 25.400 | 26.010 | 26.010 | 5,097,588 |
| 2025-01-13 | 24.860 | 25.590 | 24.720 | 25.490 | 25.490 | 4,206,627 |
| 2025-01-10 | 25.460 | 25.550 | 24.860 | 24.860 | 24.860 | 4,515,806 |
| 2025-01-09 | 25.600 | 25.930 | 25.360 | 25.420 | 25.420 | 3,309,456 |
| 2025-01-08 | 26.450 | 26.450 | 25.290 | 25.780 | 25.780 | 5,984,313 |
| 2025-01-07 | 26.510 | 26.670 | 26.170 | 26.280 | 26.280 | 4,134,998 |
| 2025-01-06 | 26.500 | 27.070 | 26.460 | 26.700 | 26.700 | 4,024,617 |
| 2025-01-03 | 26.770 | 27.150 | 26.330 | 26.580 | 26.580 | 4,558,118 |
| 2025-01-02 | 27.770 | 27.800 | 26.580 | 26.770 | 26.770 | 5,139,021 |
| 2024-12-31 | 28.150 | 28.300 | 27.330 | 27.330 | 27.330 | 4,177,447 |
| 2024-12-30 | 28.070 | 28.270 | 27.830 | 28.010 | 28.010 | 3,361,637 |
| 2024-12-27 | 28.060 | 28.320 | 27.770 | 28.190 | 28.190 | 4,427,734 |
| 2024-12-26 | 28.000 | 28.330 | 27.880 | 27.900 | 27.900 | 3,920,997 |
| 2024-12-25 | 29.140 | 29.360 | 27.850 | 28.110 | 28.110 | 5,365,875 |
| 2024-12-24 | 28.690 | 29.190 | 28.690 | 28.980 | 28.980 | 3,236,831 |
| 2024-12-23 | 29.270 | 29.490 | 28.680 | 28.680 | 28.680 | 4,965,615 |
| 2024-12-20 | 29.900 | 30.100 | 29.350 | 29.360 | 29.360 | 5,996,065 |
| 2024-12-19 | 29.630 | 30.280 | 29.320 | 30.130 | 30.130 | 5,528,238 |
| 2024-12-18 | 30.010 | 30.300 | 29.930 | 29.970 | 29.970 | 3,357,496 |
| 2024-12-17 | 30.200 | 30.490 | 29.840 | 30.100 | 30.100 | 4,324,452 |
| 2024-12-16 | 30.730 | 31.180 | 30.140 | 30.320 | 30.320 | 7,612,553 |
| 2024-12-13 | 30.900 | 31.320 | 30.370 | 30.960 | 30.960 | 10,557,141 |
| 2024-12-12 | 31.150 | 31.270 | 30.780 | 31.040 | 31.040 | 5,440,735 |
| 2024-12-11 | 31.500 | 31.810 | 31.080 | 31.170 | 31.170 | 6,137,413 |
| 2024-12-10 | 31.500 | 31.600 | 30.990 | 31.080 | 31.080 | 7,818,138 |
| 2024-12-09 | 31.300 | 31.540 | 30.300 | 30.400 | 30.400 | 6,866,375 |
| 2024-12-06 | 30.490 | 31.290 | 30.210 | 30.890 | 30.890 | 6,926,297 |
| 2024-12-05 | 30.900 | 30.980 | 30.370 | 30.500 | 30.500 | 5,057,786 |
| 2024-12-04 | 31.730 | 31.730 | 30.600 | 30.780 | 30.780 | 6,671,775 |
| 2024-12-03 | 32.360 | 32.360 | 31.560 | 31.730 | 31.730 | 6,588,215 |
| 2024-12-02 | 32.110 | 32.930 | 31.600 | 32.380 | 32.380 | 15,627,162 |
| 2024-11-29 | 29.970 | 31.800 | 29.430 | 31.180 | 31.180 | 17,105,227 |
| 2024-11-28 | 29.480 | 30.130 | 29.180 | 29.820 | 29.820 | 7,968,749 |
| 2024-11-27 | 29.000 | 29.500 | 28.680 | 29.450 | 29.450 | 4,872,804 |
| 2024-11-26 | 29.340 | 29.850 | 28.950 | 29.140 | 29.140 | 4,118,134 |
| 2024-11-25 | 29.100 | 29.480 | 28.980 | 29.340 | 29.340 | 4,517,552 |
| 2024-11-22 | 30.200 | 30.280 | 29.130 | 29.180 | 29.180 | 6,632,606 |
| 2024-11-21 | 31.050 | 31.440 | 30.290 | 30.500 | 30.500 | 6,976,522 |
| 2024-11-20 | 29.940 | 31.290 | 29.900 | 30.860 | 30.860 | 8,088,420 |
| 2024-11-19 | 29.970 | 30.140 | 29.330 | 29.940 | 29.940 | 5,878,011 |
| 2024-11-18 | 30.000 | 30.550 | 29.450 | 29.680 | 29.680 | 7,809,250 |
| 2024-11-15 | 30.340 | 30.630 | 29.360 | 29.420 | 29.420 | 7,458,764 |
| 2024-11-14 | 31.610 | 31.640 | 30.380 | 30.420 | 30.420 | 7,661,248 |
| 2024-11-13 | 32.870 | 32.900 | 31.310 | 31.620 | 31.620 | 10,724,967 |
| 2024-11-12 | 32.150 | 34.060 | 32.150 | 32.800 | 32.800 | 16,601,292 |
| 2024-11-11 | 30.660 | 32.220 | 30.410 | 32.060 | 32.060 | 14,972,777 |
| 2024-11-08 | 30.980 | 31.580 | 30.700 | 30.880 | 30.880 | 11,778,031 |
| 2024-11-07 | 29.990 | 30.800 | 29.700 | 30.720 | 30.720 | 8,580,655 |
| 2024-11-06 | 30.600 | 31.020 | 30.110 | 30.280 | 30.280 | 9,747,742 |
| 2024-11-05 | 30.000 | 30.750 | 29.530 | 30.590 | 30.590 | 9,474,245 |
| 2024-11-04 | 29.900 | 30.380 | 29.730 | 30.030 | 30.030 | 5,135,195 |
| 2024-11-01 | 30.160 | 30.620 | 29.510 | 29.690 | 29.690 | 7,100,982 |
| 2024-10-31 | 30.050 | 30.400 | 29.600 | 29.920 | 29.920 | 8,132,232 |
| 2024-10-30 | 30.660 | 31.190 | 30.070 | 30.150 | 30.150 | 6,579,164 |
| 2024-10-29 | 31.740 | 32.280 | 30.390 | 30.660 | 30.660 | 9,408,360 |
| 2024-10-28 | 32.180 | 32.440 | 31.700 | 31.910 | 31.910 | 6,250,252 |
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.