Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	28.050	29.530	27.800	28.790	28.790	20,756,185
2026-07-17	31.000	31.330	27.890	27.950	27.950	27,356,803
2026-07-16	30.890	31.850	30.080	30.680	30.680	29,149,250
2026-07-15	28.010	33.280	28.010	31.780	31.780	45,931,581
2026-07-14	27.370	28.300	26.810	28.230	28.230	12,343,064
2026-07-13	27.550	28.050	27.010	27.200	27.200	10,685,260
2026-07-10	26.910	28.440	26.500	27.740	27.740	13,424,951
2026-07-09	26.470	27.900	26.130	27.080	27.080	9,975,657
2026-07-08	27.600	27.900	26.350	26.380	26.380	10,913,379
2026-07-07	28.520	28.740	27.400	27.540	27.540	12,898,959
2026-07-06	28.750	29.870	28.160	28.820	28.820	17,671,842
2026-07-03	28.560	29.390	28.160	28.740	28.740	12,350,684
2026-07-02	28.450	29.500	28.110	28.360	28.360	15,263,640
2026-07-01	26.010	28.660	25.380	28.460	28.460	19,439,515
2026-06-30	26.180	26.820	25.800	26.330	26.330	11,474,112
2026-06-29	24.120	26.220	23.410	26.180	26.180	16,220,877
2026-06-26	25.080	25.250	23.900	23.950	23.950	8,608,367
2026-06-25	25.280	25.450	24.250	25.230	25.230	10,297,841
2026-06-24	25.770	26.280	25.400	25.460	25.460	11,437,860
2026-06-23	25.100	25.970	25.050	25.460	25.460	9,484,004
2026-06-22	25.210	25.310	24.250	25.160	25.160	8,159,716
2026-06-18	24.900	25.780	24.660	25.430	25.430	6,780,430
2026-06-17	25.000	25.120	24.720	24.910	24.910	5,177,085
2026-06-16	25.500	25.570	24.920	25.060	25.060	5,278,982
2026-06-15	25.360	25.750	25.050	25.500	25.500	6,864,392
2026-06-12	24.900	25.410	24.350	25.250	25.250	6,762,299
2026-06-11	24.750	24.980	24.420	24.600	24.600	5,246,180
2026-06-10	24.230	24.950	24.020	24.890	24.890	7,119,755
2026-06-09	24.520	24.800	23.800	24.490	24.490	6,840,507
2026-06-08	25.080	25.670	23.920	24.280	24.280	10,078,597
2026-06-05	25.870	26.050	25.420	25.550	25.550	7,122,320
2026-06-04	26.550	26.550	25.620	25.760	25.760	8,178,602
2026-06-03	26.610	27.040	26.360	26.590	26.590	7,033,329
2026-06-02	27.050	27.170	26.600	26.610	26.610	7,576,549
2026-06-01	27.290	27.870	26.900	27.190	27.190	9,333,565
2026-05-29	27.730	28.000	27.030	27.150	27.150	9,233,872
2026-05-28	27.660	27.950	27.110	27.630	27.630	6,774,114
2026-05-27	27.620	27.860	27.210	27.440	27.440	7,198,659
2026-05-26	28.100	28.350	27.200	27.630	27.630	9,612,105
2026-05-25	28.580	28.750	27.680	28.150	28.150	11,864,409
2026-05-22	28.950	29.050	28.350	28.600	28.600	10,076,680
2026-05-21	29.090	30.180	28.790	28.820	28.820	13,685,185
2026-05-20	28.830	29.610	28.750	29.020	29.020	8,625,102
2026-05-19	29.030	29.200	28.300	29.100	29.100	10,785,607
2026-05-18	29.500	29.680	28.120	29.030	29.030	16,533,592
2026-05-15	30.910	31.350	30.010	30.200	30.200	14,430,748
2026-05-14	30.960	31.900	30.050	30.900	30.900	20,344,885
2026-05-13	31.200	31.230	30.120	31.030	30.972	11,489,481
2026-05-12	31.260	31.790	30.710	31.230	31.172	11,727,064
2026-05-11	30.900	31.440	29.740	31.400	31.341	22,934,688
2026-05-08	32.200	32.400	31.280	31.300	31.242	10,374,619
2026-05-07	32.300	32.480	31.780	32.050	31.990	9,252,006
2026-05-06	31.180	32.630	31.100	32.200	32.200	16,512,183
2026-04-30	30.500	31.870	30.500	31.320	31.320	21,484,967
2026-04-29	29.560	30.150	29.150	29.730	29.730	7,000,047
2026-04-28	30.030	30.380	29.290	29.530	29.530	8,201,929
2026-04-27	30.660	30.660	29.610	29.910	29.910	9,079,065
2026-04-24	30.150	30.450	29.680	29.810	29.810	7,211,042
2026-04-23	30.920	31.070	30.070	30.270	30.270	7,974,011
2026-04-22	29.930	31.090	29.800	31.020	31.020	10,496,665

← NewerPage 2 of 21 · 1,212 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.