Shenzhen Chipscreen Biosciences Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 21.800 | 22.450 | 21.570 | 22.380 | 22.380 | 5,555,893 |
| 2026-10-19 | 21.640 | 22.100 | 21.430 | 21.790 | 21.790 | 5,217,661 |
| 2026-10-16 | 22.340 | 22.770 | 21.560 | 21.800 | 21.800 | 7,188,528 |
| 2026-10-15 | 21.770 | 22.500 | 21.450 | 21.930 | 21.930 | 6,784,305 |
| 2026-10-14 | 22.660 | 22.870 | 21.960 | 21.960 | 21.960 | 6,328,870 |
| 2026-10-13 | 23.480 | 23.480 | 22.310 | 22.800 | 22.800 | 8,753,373 |
| 2026-10-12 | 24.400 | 24.490 | 23.520 | 23.620 | 23.620 | 5,838,755 |
| 2026-10-09 | 23.970 | 24.450 | 23.560 | 24.310 | 24.310 | 8,494,908 |
| 2026-10-08 | 25.300 | 25.620 | 23.900 | 24.060 | 24.060 | 10,864,125 |
| 2026-09-30 | 24.850 | 25.850 | 24.850 | 25.220 | 25.220 | 8,068,655 |
| 2026-09-29 | 25.220 | 25.730 | 24.830 | 24.920 | 24.920 | 6,160,112 |
| 2026-09-28 | 25.400 | 25.590 | 24.820 | 25.210 | 25.210 | 7,812,107 |
| 2026-09-24 | 26.100 | 26.370 | 25.180 | 25.350 | 25.350 | 8,665,653 |
| 2026-09-23 | 26.540 | 26.620 | 26.150 | 26.180 | 26.180 | 7,537,794 |
| 2026-09-22 | 26.100 | 26.700 | 26.000 | 26.310 | 26.310 | 10,630,933 |
| 2026-09-21 | 25.260 | 26.640 | 25.200 | 26.230 | 26.230 | 16,674,198 |
| 2026-09-18 | 24.790 | 25.180 | 24.630 | 25.020 | 25.020 | 6,927,445 |
| 2026-09-17 | 24.400 | 24.940 | 24.400 | 24.580 | 24.580 | 5,418,164 |
| 2026-09-16 | 24.020 | 24.490 | 23.940 | 24.440 | 24.440 | 5,492,343 |
| 2026-09-15 | 24.260 | 24.440 | 24.000 | 24.050 | 24.050 | 2,946,104 |
| 2026-09-14 | 23.600 | 24.350 | 23.460 | 24.270 | 24.270 | 5,829,546 |
| 2026-09-11 | 24.480 | 24.480 | 23.440 | 23.680 | 23.680 | 8,837,354 |
| 2026-09-10 | 24.910 | 24.910 | 24.240 | 24.500 | 24.500 | 6,069,964 |
| 2026-09-09 | 25.300 | 25.390 | 24.880 | 24.930 | 24.930 | 6,496,697 |
| 2026-09-08 | 25.350 | 25.520 | 25.100 | 25.410 | 25.410 | 6,340,392 |
| 2026-09-07 | 25.350 | 25.530 | 25.000 | 25.350 | 25.350 | 5,003,315 |
| 2026-09-04 | 25.550 | 25.750 | 25.100 | 25.180 | 25.180 | 6,768,989 |
| 2026-09-03 | 25.100 | 25.440 | 24.920 | 25.290 | 25.290 | 6,567,104 |
| 2026-09-02 | 25.400 | 25.480 | 24.820 | 24.870 | 24.870 | 10,407,044 |
| 2026-09-01 | 25.390 | 25.650 | 25.140 | 25.470 | 25.470 | 7,387,803 |
| 2026-08-31 | 25.510 | 25.600 | 25.030 | 25.420 | 25.420 | 9,417,644 |
| 2026-08-28 | 26.170 | 26.520 | 25.800 | 25.830 | 25.830 | 8,167,332 |
| 2026-08-27 | 25.760 | 26.190 | 25.250 | 26.190 | 26.190 | 10,674,113 |
| 2026-08-26 | 25.800 | 26.350 | 25.540 | 25.750 | 25.750 | 9,854,377 |
| 2026-08-25 | 25.780 | 26.090 | 25.250 | 25.880 | 25.880 | 11,880,348 |
| 2026-08-24 | 27.870 | 28.030 | 25.840 | 25.890 | 25.890 | 20,469,750 |
| 2026-08-21 | 29.590 | 29.950 | 27.830 | 27.950 | 27.950 | 20,890,261 |
| 2026-08-20 | 30.300 | 31.880 | 29.700 | 29.950 | 29.950 | 28,135,821 |
| 2026-08-19 | 29.970 | 30.280 | 28.480 | 28.860 | 28.860 | 14,098,395 |
| 2026-08-18 | 30.980 | 30.980 | 29.920 | 30.040 | 30.040 | 13,827,006 |
| 2026-08-17 | 30.720 | 31.180 | 30.130 | 31.000 | 31.000 | 10,966,615 |
| 2026-08-14 | 31.020 | 31.350 | 30.310 | 30.850 | 30.850 | 12,449,662 |
| 2026-08-13 | 30.330 | 32.150 | 30.200 | 31.170 | 31.170 | 19,117,436 |
| 2026-08-12 | 30.300 | 31.170 | 30.150 | 30.640 | 30.640 | 14,230,041 |
| 2026-08-11 | 29.030 | 31.980 | 28.990 | 30.630 | 30.630 | 25,816,667 |
| 2026-08-10 | 30.000 | 30.240 | 28.920 | 29.300 | 29.300 | 17,313,787 |
| 2026-08-07 | 27.120 | 29.800 | 27.010 | 29.740 | 29.740 | 24,969,763 |
| 2026-08-06 | 27.700 | 27.800 | 26.880 | 27.100 | 27.100 | 7,839,425 |
| 2026-08-05 | 27.020 | 27.780 | 26.780 | 27.350 | 27.350 | 9,251,468 |
| 2026-08-04 | 26.200 | 27.150 | 26.120 | 26.880 | 26.880 | 9,336,479 |
| 2026-08-03 | 26.390 | 26.800 | 25.770 | 25.910 | 25.910 | 6,894,581 |
| 2026-07-31 | 26.460 | 26.890 | 26.210 | 26.460 | 26.460 | 9,844,830 |
| 2026-07-30 | 27.370 | 27.550 | 25.830 | 25.950 | 25.950 | 11,362,602 |
| 2026-07-29 | 27.380 | 27.810 | 26.400 | 27.410 | 27.410 | 10,443,287 |
| 2026-07-28 | 28.580 | 28.610 | 26.920 | 27.180 | 27.180 | 13,528,414 |
| 2026-07-27 | 28.020 | 29.310 | 27.660 | 28.660 | 28.660 | 14,150,724 |
| 2026-07-24 | 29.520 | 29.720 | 28.200 | 28.200 | 28.200 | 15,299,621 |
| 2026-07-23 | 29.680 | 30.460 | 29.290 | 29.930 | 29.930 | 17,226,951 |
| 2026-07-22 | 28.600 | 30.710 | 28.520 | 29.750 | 29.750 | 21,271,917 |
| 2026-07-21 | 28.580 | 29.270 | 27.350 | 28.980 | 28.980 | 18,730,193 |
Page 1 of 5 · 243 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.