Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	35.250	36.040	34.300	35.240	35.240	15,826,620
2026-01-15	34.310	36.470	34.210	35.250	35.250	18,593,617
2026-01-14	33.830	36.220	33.730	34.700	34.700	23,431,041
2026-01-13	34.290	35.660	33.860	34.070	34.070	24,981,399
2026-01-12	34.000	34.410	33.150	34.210	34.210	18,763,275
2026-01-09	32.290	34.480	32.290	34.300	34.300	19,609,920
2026-01-08	32.240	32.980	31.900	31.980	31.980	11,638,269
2026-01-07	31.150	32.600	31.060	31.950	31.950	15,163,923
2026-01-06	31.710	32.000	30.950	31.180	31.180	13,302,884
2026-01-05	29.300	32.130	29.150	32.020	32.020	21,359,354
2025-12-31	28.990	29.500	28.950	29.220	29.220	7,137,172
2025-12-30	28.900	29.460	28.750	29.030	29.030	6,669,779
2025-12-29	28.920	29.280	28.780	28.810	28.810	5,447,069
2025-12-26	29.070	29.270	28.850	29.010	29.010	5,406,975
2025-12-25	28.920	29.200	28.560	29.070	29.070	5,725,985
2025-12-24	28.550	28.870	28.390	28.720	28.720	4,782,951
2025-12-23	28.490	29.100	28.380	28.560	28.560	7,843,992
2025-12-22	28.210	28.860	27.900	28.460	28.460	7,661,053
2025-12-19	27.810	28.870	27.770	28.180	28.180	7,593,881
2025-12-18	27.710	28.200	27.630	27.840	27.840	4,144,725
2025-12-17	27.200	27.950	27.070	27.790	27.790	4,510,458
2025-12-16	27.700	27.820	27.000	27.220	27.220	5,073,615
2025-12-15	28.160	28.500	27.700	27.820	27.820	5,312,819
2025-12-12	28.360	28.540	28.010	28.340	28.340	6,148,583
2025-12-11	28.200	28.810	27.950	28.310	28.310	8,360,790
2025-12-10	28.250	28.300	27.720	28.090	28.090	4,241,434
2025-12-09	28.210	28.690	28.060	28.270	28.270	5,686,183
2025-12-08	27.890	28.560	27.890	28.310	28.310	7,873,859
2025-12-05	27.300	27.680	26.890	27.650	27.650	5,184,677
2025-12-04	26.980	27.650	26.820	27.310	27.310	5,723,058
2025-12-03	27.820	27.870	26.780	26.920	26.920	7,541,659
2025-12-02	27.830	27.990	27.560	27.680	27.680	4,952,954
2025-12-01	27.960	28.220	27.730	27.950	27.950	7,202,766
2025-11-28	27.990	28.140	27.500	28.090	28.090	4,637,555
2025-11-27	27.800	28.180	27.400	27.820	27.820	5,982,284
2025-11-26	27.260	28.680	27.260	27.810	27.810	9,706,930
2025-11-25	27.200	27.910	27.200	27.400	27.400	7,469,890
2025-11-24	26.820	27.390	26.600	27.190	27.190	7,820,414
2025-11-21	27.400	27.850	26.710	26.780	26.780	7,774,008
2025-11-20	27.850	28.130	27.060	27.550	27.550	9,702,312
2025-11-19	28.410	28.630	27.720	27.900	27.900	8,103,448
2025-11-18	29.000	29.190	28.180	28.430	28.430	9,171,065
2025-11-17	29.830	29.880	28.880	29.060	29.060	8,566,260
2025-11-14	29.820	30.800	29.610	29.840	29.840	10,498,784
2025-11-13	29.210	30.560	29.160	30.150	30.150	13,086,389
2025-11-12	29.940	30.210	29.250	29.260	29.260	9,893,611
2025-11-11	30.110	30.300	29.570	29.910	29.910	8,240,564
2025-11-10	30.500	30.700	29.810	30.130	30.130	10,809,940
2025-11-07	30.840	31.360	30.160	30.410	30.410	15,550,826
2025-11-06	31.000	31.280	29.910	30.490	30.490	12,475,745
2025-11-05	30.480	31.460	30.210	30.490	30.490	15,978,068
2025-11-04	31.000	31.420	29.890	30.700	30.700	21,069,059
2025-11-03	31.130	31.750	30.400	31.250	31.250	22,054,430
2025-10-31	28.900	32.000	28.830	30.870	30.870	29,494,149
2025-10-30	28.970	29.110	28.060	28.550	28.550	9,377,441
2025-10-29	28.770	29.140	28.490	29.120	29.120	6,109,446
2025-10-28	29.240	29.330	28.500	28.730	28.730	6,980,878
2025-10-27	29.090	29.960	29.090	29.280	29.280	9,936,607
2025-10-24	28.900	29.260	28.660	28.960	28.960	7,192,203
2025-10-23	29.600	29.770	28.320	28.730	28.730	9,376,157

← NewerPage 4 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.