Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	30.550	30.740	29.830	30.130	30.130	8,036,175
2026-04-20	30.850	31.230	30.420	30.580	30.580	8,647,337
2026-04-17	31.360	31.780	30.630	30.900	30.900	10,855,375
2026-04-16	31.110	31.970	30.910	31.630	31.630	11,208,303
2026-04-15	31.610	31.900	30.750	31.120	31.120	13,303,674
2026-04-14	30.550	31.000	30.230	30.880	30.880	9,295,681
2026-04-13	30.060	30.730	29.870	30.110	30.110	7,722,940
2026-04-10	30.420	31.080	30.210	30.450	30.450	8,062,128
2026-04-09	30.860	31.430	30.230	30.350	30.350	9,621,443
2026-04-08	30.660	31.270	30.540	31.160	31.160	11,507,034
2026-04-07	30.010	30.710	29.420	29.920	29.920	8,899,192
2026-04-03	30.570	30.710	29.840	30.020	30.020	9,940,537
2026-04-02	30.790	31.380	30.550	30.960	30.960	14,487,516
2026-04-01	29.000	30.860	28.600	30.790	30.790	18,082,288
2026-03-31	29.330	29.750	28.550	28.570	28.570	9,305,809
2026-03-30	29.840	30.000	29.340	29.520	29.520	7,904,536
2026-03-27	28.450	30.330	28.300	30.000	30.000	10,969,852
2026-03-26	29.380	29.680	28.500	28.680	28.680	5,165,787
2026-03-25	29.660	29.880	29.210	29.330	29.330	6,648,563
2026-03-24	28.910	29.580	28.360	29.460	29.460	10,383,683
2026-03-23	28.920	29.460	27.830	28.030	28.030	9,898,487
2026-03-20	30.020	30.580	29.300	29.300	29.300	7,021,844
2026-03-19	30.420	31.000	30.030	30.190	30.190	6,666,957
2026-03-18	30.310	31.050	30.230	30.900	30.900	5,917,425
2026-03-17	30.600	31.430	30.300	30.410	30.410	6,622,536
2026-03-16	30.240	30.940	30.180	30.920	30.920	5,737,061
2026-03-13	30.840	31.010	30.090	30.400	30.400	6,640,307
2026-03-12	31.170	31.580	30.300	30.790	30.790	8,060,209
2026-03-11	32.130	32.320	31.080	31.170	31.170	9,950,602
2026-03-10	30.450	31.600	30.450	31.490	31.490	10,549,922
2026-03-09	30.000	30.450	29.150	30.150	30.150	8,371,708
2026-03-06	29.710	30.780	29.550	30.450	30.450	8,692,142
2026-03-05	29.700	30.360	29.040	29.740	29.740	8,423,933
2026-03-04	29.400	29.990	29.010	29.270	29.270	9,088,531
2026-03-03	32.200	32.280	29.710	29.800	29.800	16,833,010
2026-03-02	32.000	33.250	31.900	32.000	32.000	11,523,557
2026-02-27	32.280	32.760	31.800	32.600	32.600	11,169,854
2026-02-26	32.140	33.280	32.010	32.130	32.130	9,561,196
2026-02-25	31.290	32.050	31.200	31.860	31.860	6,089,064
2026-02-24	31.930	32.150	31.020	31.370	31.370	7,636,434
2026-02-13	31.750	32.350	31.700	31.830	31.830	7,829,192
2026-02-12	31.310	32.120	31.180	31.800	31.800	7,493,130
2026-02-11	31.600	31.880	31.110	31.210	31.210	6,530,807
2026-02-10	31.500	32.470	31.310	31.760	31.760	9,533,967
2026-02-09	31.340	31.530	30.980	31.360	31.360	6,004,385
2026-02-06	31.050	31.400	30.750	31.020	31.020	7,021,050
2026-02-05	31.580	31.590	30.870	31.110	31.110	6,696,673
2026-02-04	31.140	31.900	31.030	31.450	31.450	8,444,707
2026-02-03	30.610	31.240	30.330	31.150	31.150	9,521,358
2026-02-02	31.820	32.400	30.400	30.570	30.570	14,588,551
2026-01-30	32.700	33.190	31.620	32.010	32.010	9,638,638
2026-01-29	33.250	33.770	32.510	32.700	32.700	9,788,929
2026-01-28	33.600	33.950	33.220	33.370	33.370	8,367,485
2026-01-27	34.100	34.300	32.720	33.600	33.600	16,426,535
2026-01-26	34.810	35.290	34.010	34.390	34.390	14,245,097
2026-01-23	34.200	34.950	34.120	34.790	34.790	9,252,809
2026-01-22	34.710	34.970	34.060	34.200	34.200	8,746,016
2026-01-21	33.950	35.930	33.700	34.690	34.690	14,566,178
2026-01-20	34.250	34.910	33.640	34.120	34.120	13,624,701
2026-01-19	35.240	35.350	33.920	34.100	34.100	13,326,942

← NewerPage 3 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.