Shenzhen Chipscreen Biosciences Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	35.700	36.600	34.780	35.030	35.030	20,663,789
2025-07-22	35.060	37.640	34.670	36.470	36.470	27,983,826
2025-07-21	35.950	37.230	34.700	35.780	35.780	28,129,888
2025-07-18	36.990	36.990	33.530	35.950	35.950	32,119,803
2025-07-17	34.800	35.350	33.810	35.000	35.000	24,987,585
2025-07-16	35.300	35.390	33.330	34.800	34.800	19,005,374
2025-07-15	33.490	36.190	33.000	35.770	35.770	26,164,818
2025-07-14	34.100	34.500	33.030	33.980	33.980	21,934,544
2025-07-11	33.080	34.800	32.100	33.800	33.800	24,388,550
2025-07-10	32.450	34.270	31.530	32.670	32.670	32,897,296
2025-07-09	31.020	32.300	30.710	31.300	31.300	19,716,843
2025-07-08	32.480	34.770	31.170	31.400	31.400	30,016,831
2025-07-07	32.900	34.950	32.130	32.800	32.800	33,742,252
2025-07-04	31.570	32.120	30.500	31.000	31.000	28,405,664
2025-07-03	29.500	31.120	28.990	30.820	30.820	33,975,250
2025-07-02	27.890	29.590	27.800	28.330	28.330	37,648,506
2025-07-01	24.000	26.680	23.730	26.500	26.500	26,235,911
2025-06-30	23.750	23.980	23.410	23.780	23.780	9,348,338
2025-06-27	23.990	24.200	23.610	23.750	23.750	6,833,163
2025-06-26	24.660	24.660	23.320	24.040	24.040	14,234,837
2025-06-25	25.000	25.480	24.700	24.870	24.870	12,040,055
2025-06-24	24.480	25.600	24.100	25.220	25.220	21,368,585
2025-06-23	21.200	25.100	21.090	24.480	24.480	30,198,643
2025-06-20	21.680	21.680	20.800	21.170	21.170	8,627,588
2025-06-19	22.260	22.530	21.350	21.480	21.480	7,648,529
2025-06-18	21.890	22.330	21.650	22.260	22.260	10,008,197
2025-06-17	23.270	23.450	22.010	22.220	22.220	13,962,383
2025-06-16	22.920	23.360	22.550	22.790	22.790	7,098,910
2025-06-13	23.200	23.680	22.760	22.920	22.920	10,683,032
2025-06-12	22.680	24.100	22.220	23.320	23.320	19,046,015
2025-06-11	22.930	23.100	22.360	22.410	22.410	11,665,104
2025-06-10	23.740	23.870	22.700	22.850	22.850	19,004,645
2025-06-09	22.800	24.490	22.800	23.760	23.760	26,185,109
2025-06-06	23.050	23.150	21.700	22.900	22.900	23,343,691
2025-06-05	22.580	23.460	22.000	23.350	23.350	23,128,999
2025-06-04	22.210	22.800	21.620	22.580	22.580	19,959,674
2025-06-03	19.900	22.980	19.890	22.400	22.400	29,030,110
2025-05-30	19.780	20.000	19.430	19.800	19.800	13,217,399
2025-05-29	18.480	20.200	18.390	19.690	19.690	19,431,779
2025-05-28	17.200	18.430	17.110	18.240	18.240	12,342,301
2025-05-27	17.200	17.350	17.030	17.190	17.190	4,273,145
2025-05-26	17.660	17.660	17.080	17.120	17.120	3,883,029
2025-05-23	17.720	18.000	17.500	17.540	17.540	4,628,121
2025-05-22	17.650	17.840	17.400	17.610	17.610	4,031,458
2025-05-21	17.750	18.250	17.500	17.750	17.750	4,146,324
2025-05-20	17.390	17.770	17.350	17.560	17.560	3,670,820
2025-05-19	17.510	17.510	17.110	17.280	17.280	2,548,978
2025-05-16	17.210	17.760	17.200	17.460	17.460	3,536,948
2025-05-15	17.360	17.450	17.130	17.280	17.280	2,064,205
2025-05-14	17.400	17.580	17.240	17.360	17.360	2,009,652
2025-05-13	17.500	17.680	17.290	17.420	17.420	2,934,691
2025-05-12	17.300	17.410	17.130	17.250	17.250	2,905,987
2025-05-09	17.400	17.530	17.170	17.200	17.200	2,147,356
2025-05-08	17.230	17.700	17.020	17.420	17.420	3,864,497
2025-05-07	17.680	17.740	17.060	17.160	17.160	2,981,906
2025-05-06	17.410	17.660	17.250	17.430	17.430	4,444,158
2025-04-30	16.840	17.380	16.840	17.140	17.140	2,761,253
2025-04-29	16.610	17.020	16.610	16.970	16.970	3,125,879
2025-04-28	16.880	16.880	16.070	16.820	16.820	5,587,467
2025-04-25	16.740	17.060	16.550	16.880	16.880	3,893,172

← NewerPage 6 of 21 · 1,217 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.