Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.600	29.770	28.320	28.730	28.730	9,376,157
2025-10-22	29.980	30.470	29.380	29.520	29.520	7,203,938
2025-10-21	29.640	30.150	29.420	29.950	29.950	5,974,397
2025-10-20	30.000	30.650	29.440	29.610	29.610	7,919,911
2025-10-17	30.360	30.920	29.780	29.840	29.840	10,801,949
2025-10-16	30.120	31.080	29.890	30.070	30.070	8,481,147
2025-10-15	29.800	30.750	29.520	30.450	30.450	10,427,523
2025-10-14	30.750	31.150	29.600	29.600	29.600	9,710,971
2025-10-13	30.000	31.350	29.830	30.760	30.760	8,525,303
2025-10-10	31.570	31.950	30.810	30.940	30.940	8,665,595
2025-10-09	32.090	32.470	31.550	31.800	31.800	9,874,315
2025-09-30	30.880	32.340	30.800	32.080	32.080	10,280,486
2025-09-29	30.660	31.100	30.370	30.870	30.870	10,970,228
2025-09-26	31.800	31.800	30.660	30.660	30.660	18,064,178
2025-09-25	33.170	33.660	32.420	32.550	32.550	11,575,732
2025-09-24	32.040	33.490	32.030	33.160	33.160	9,388,435
2025-09-23	32.830	33.250	31.390	32.190	32.190	9,879,225
2025-09-22	32.000	33.280	32.000	32.650	32.650	8,486,373
2025-09-19	32.810	33.400	31.920	32.000	32.000	9,521,697
2025-09-18	33.230	34.270	32.310	32.800	32.800	14,952,877
2025-09-17	33.400	33.670	32.800	32.880	32.880	10,785,658
2025-09-16	33.750	33.840	33.100	33.450	33.450	7,804,436
2025-09-15	33.950	34.570	33.650	33.750	33.750	10,390,385
2025-09-12	33.350	34.130	32.980	33.750	33.750	12,400,202
2025-09-11	31.000	33.560	30.280	33.460	33.460	21,609,416
2025-09-10	34.380	35.870	33.380	33.490	33.490	19,044,604
2025-09-09	36.680	37.350	34.330	34.630	34.630	15,565,482
2025-09-08	37.100	37.500	35.850	36.600	36.600	13,793,452
2025-09-05	35.150	37.110	35.000	36.960	36.960	16,625,502
2025-09-04	37.090	37.260	34.310	34.990	34.990	15,915,818
2025-09-03	38.500	38.690	36.950	37.090	37.090	12,276,528
2025-09-02	38.900	39.200	37.440	37.910	37.910	16,285,558
2025-09-01	36.500	39.340	36.270	38.960	38.960	29,008,711
2025-08-29	35.750	37.340	35.300	36.550	36.550	17,576,586
2025-08-28	36.100	36.300	34.170	35.860	35.860	19,947,567
2025-08-27	37.930	38.370	35.700	35.720	35.720	24,313,649
2025-08-26	39.020	39.690	37.560	37.570	37.570	20,629,823
2025-08-25	38.580	39.380	37.950	38.490	38.490	19,779,693
2025-08-22	37.900	38.560	37.500	38.500	38.500	14,673,887
2025-08-21	38.700	38.970	37.460	37.830	37.830	15,072,773
2025-08-20	38.820	39.260	37.710	38.540	38.540	19,355,298
2025-08-19	40.100	41.800	39.000	39.060	39.060	32,261,266
2025-08-18	43.990	44.990	40.280	41.060	41.060	44,577,840
2025-08-15	41.180	44.000	40.100	42.970	42.970	23,049,299
2025-08-14	42.000	42.950	40.880	40.940	40.940	21,624,518
2025-08-13	36.170	42.400	35.880	41.180	41.180	36,911,018
2025-08-12	36.300	37.000	35.000	36.000	36.000	12,077,034
2025-08-11	34.700	37.200	34.660	36.590	36.590	14,758,400
2025-08-08	35.550	35.940	34.800	34.800	34.800	14,218,283
2025-08-07	36.390	37.170	35.350	35.800	35.800	13,444,285
2025-08-06	36.610	37.830	35.710	36.400	36.400	16,634,934
2025-08-05	36.330	37.550	36.130	36.940	36.940	13,322,849
2025-08-04	36.880	37.640	35.320	36.330	36.330	19,395,985
2025-08-01	38.500	39.220	36.800	37.450	37.450	19,698,919
2025-07-31	37.100	39.060	36.740	37.250	37.250	23,486,374
2025-07-30	38.240	38.560	36.470	37.150	37.150	21,320,346
2025-07-29	34.340	39.800	33.010	38.370	38.370	40,176,118
2025-07-28	33.460	34.660	33.370	34.000	34.000	15,879,884
2025-07-25	34.250	34.710	32.860	33.690	33.690	25,108,862
2025-07-24	36.220	37.290	34.390	34.800	34.800	27,938,225

← NewerPage 5 of 21 · 1,213 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.