Shanghai Junshi Biosciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 32.200 | 32.940 | 31.810 | 32.270 | 32.270 | 7,328,359 |
| 2024-10-24 | 32.280 | 32.650 | 31.850 | 31.870 | 31.870 | 5,547,925 |
| 2024-10-23 | 31.880 | 32.840 | 31.650 | 32.250 | 32.250 | 9,144,126 |
| 2024-10-22 | 32.150 | 32.490 | 31.550 | 31.750 | 31.750 | 7,567,868 |
| 2024-10-21 | 31.660 | 32.640 | 31.200 | 32.470 | 32.470 | 10,866,524 |
| 2024-10-18 | 29.640 | 32.480 | 29.230 | 31.340 | 31.340 | 10,892,428 |
| 2024-10-17 | 30.330 | 30.650 | 29.560 | 29.590 | 29.590 | 6,116,789 |
| 2024-10-16 | 30.440 | 31.200 | 30.130 | 30.310 | 30.310 | 5,838,719 |
| 2024-10-15 | 32.000 | 32.200 | 30.850 | 30.860 | 30.860 | 6,788,806 |
| 2024-10-14 | 33.500 | 33.900 | 31.180 | 32.010 | 32.010 | 8,288,083 |
| 2024-10-11 | 35.300 | 35.300 | 32.020 | 32.470 | 32.470 | 9,765,457 |
| 2024-10-10 | 36.000 | 36.970 | 34.340 | 34.410 | 34.410 | 12,744,792 |
| 2024-10-09 | 36.950 | 38.360 | 34.940 | 35.000 | 35.000 | 19,332,729 |
| 2024-10-08 | 38.150 | 38.150 | 34.680 | 37.110 | 37.110 | 21,063,045 |
| 2024-09-30 | 29.250 | 32.220 | 28.960 | 31.790 | 31.790 | 19,527,275 |
| 2024-09-27 | 26.740 | 28.180 | 26.250 | 27.720 | 27.720 | 6,705,683 |
| 2024-09-26 | 25.000 | 26.150 | 24.700 | 26.150 | 26.150 | 6,030,654 |
| 2024-09-25 | 24.500 | 25.390 | 24.340 | 24.940 | 24.940 | 5,622,375 |
| 2024-09-24 | 23.400 | 24.430 | 23.080 | 24.410 | 24.410 | 5,177,457 |
| 2024-09-23 | 23.720 | 23.900 | 23.120 | 23.140 | 23.140 | 3,281,135 |
| 2024-09-20 | 24.300 | 24.390 | 23.400 | 23.650 | 23.650 | 3,494,300 |
| 2024-09-19 | 24.340 | 24.760 | 23.530 | 24.470 | 24.470 | 4,155,262 |
| 2024-09-18 | 24.510 | 24.860 | 24.040 | 24.330 | 24.330 | 2,543,192 |
| 2024-09-13 | 25.010 | 25.570 | 24.920 | 25.140 | 25.140 | 3,194,544 |
| 2024-09-12 | 24.920 | 25.520 | 24.830 | 25.140 | 25.140 | 2,601,150 |
| 2024-09-11 | 24.370 | 25.150 | 24.310 | 24.920 | 24.920 | 2,557,452 |
| 2024-09-10 | 24.690 | 24.860 | 23.980 | 24.500 | 24.500 | 2,718,842 |
| 2024-09-09 | 24.690 | 25.050 | 24.450 | 24.590 | 24.590 | 2,159,918 |
| 2024-09-06 | 25.500 | 25.500 | 24.460 | 24.490 | 24.490 | 2,386,723 |
| 2024-09-05 | 24.860 | 25.290 | 24.850 | 25.250 | 25.250 | 2,261,987 |
| 2024-09-04 | 24.930 | 25.080 | 24.710 | 24.860 | 24.860 | 2,321,702 |
| 2024-09-03 | 24.700 | 25.320 | 24.550 | 24.840 | 24.840 | 2,872,879 |
| 2024-09-02 | 26.450 | 26.450 | 24.680 | 24.700 | 24.700 | 5,874,213 |
| 2024-08-30 | 25.870 | 26.980 | 25.620 | 26.520 | 26.520 | 4,133,479 |
| 2024-08-29 | 26.180 | 26.350 | 25.670 | 25.690 | 25.690 | 3,696,136 |
| 2024-08-28 | 26.510 | 26.850 | 25.990 | 26.060 | 26.060 | 2,498,586 |
| 2024-08-27 | 26.570 | 26.950 | 26.350 | 26.580 | 26.580 | 1,959,399 |
| 2024-08-26 | 26.580 | 27.060 | 26.360 | 26.710 | 26.710 | 2,020,591 |
| 2024-08-23 | 26.380 | 26.790 | 26.050 | 26.600 | 26.600 | 3,017,820 |
| 2024-08-22 | 26.090 | 26.250 | 25.560 | 26.220 | 26.220 | 2,495,334 |
| 2024-08-21 | 26.260 | 26.430 | 25.910 | 26.090 | 26.090 | 2,354,100 |
| 2024-08-20 | 27.380 | 27.480 | 26.220 | 26.300 | 26.300 | 3,943,415 |
| 2024-08-19 | 28.010 | 28.060 | 27.240 | 27.310 | 27.310 | 2,534,483 |
| 2024-08-16 | 27.910 | 27.960 | 27.370 | 27.890 | 27.890 | 3,261,369 |
| 2024-08-15 | 27.700 | 28.180 | 27.370 | 27.900 | 27.900 | 3,195,138 |
| 2024-08-14 | 27.770 | 27.990 | 27.200 | 27.540 | 27.540 | 2,137,945 |
| 2024-08-13 | 27.990 | 28.190 | 27.520 | 27.880 | 27.880 | 3,123,153 |
| 2024-08-12 | 28.000 | 28.600 | 27.490 | 28.190 | 28.190 | 3,455,025 |
| 2024-08-09 | 28.900 | 28.900 | 27.430 | 27.620 | 27.620 | 4,504,160 |
| 2024-08-08 | 28.880 | 29.090 | 28.360 | 28.660 | 28.660 | 2,605,529 |
| 2024-08-07 | 29.350 | 29.350 | 28.710 | 28.880 | 28.880 | 2,349,638 |
| 2024-08-06 | 29.090 | 29.680 | 28.820 | 29.330 | 29.330 | 3,173,561 |
| 2024-08-05 | 29.000 | 29.880 | 28.620 | 28.700 | 28.700 | 3,924,383 |
| 2024-08-02 | 29.880 | 30.310 | 28.960 | 29.140 | 29.140 | 6,007,863 |
| 2024-08-01 | 30.130 | 30.980 | 29.740 | 29.880 | 29.880 | 3,253,929 |
| 2024-07-31 | 28.820 | 30.380 | 28.630 | 30.100 | 30.100 | 5,900,654 |
| 2024-07-30 | 28.690 | 29.250 | 28.560 | 28.810 | 28.810 | 2,827,046 |
| 2024-07-29 | 28.850 | 29.330 | 28.510 | 28.740 | 28.740 | 2,607,768 |
| 2024-07-26 | 28.910 | 29.150 | 28.560 | 28.730 | 28.730 | 2,688,219 |
| 2024-07-25 | 29.620 | 29.960 | 28.860 | 28.880 | 28.880 | 3,291,000 |
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.