Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	140.00	147.00	137.00	145.02	145.02	6,637,395
2026-07-22	141.28	151.50	138.37	140.00	140.00	8,111,422
2026-07-21	135.60	142.20	133.50	141.20	141.20	7,338,395
2026-07-20	130.15	138.70	128.01	138.48	138.48	8,490,919
2026-07-17	135.01	138.59	127.02	130.11	130.11	12,244,091
2026-07-16	121.80	142.47	121.80	138.01	138.01	12,483,487
2026-07-15	144.57	159.66	131.00	132.73	132.73	14,979,871
2026-07-14	141.00	147.55	137.29	147.40	147.40	8,451,962
2026-07-13	142.56	146.28	136.70	144.55	144.55	9,423,389
2026-07-10	133.50	145.85	133.34	145.00	145.00	11,211,772
2026-07-09	125.87	138.00	124.98	136.86	136.86	10,882,284
2026-07-08	130.04	133.50	126.09	129.99	129.99	10,990,926
2026-07-07	138.85	139.20	128.00	128.68	128.68	12,674,810
2026-07-06	138.68	160.00	137.31	143.05	143.05	14,167,360
2026-07-03	135.00	146.02	125.69	143.00	143.00	14,426,183
2026-07-02	130.34	140.00	126.50	136.31	136.31	15,351,976
2026-07-01	114.49	131.50	111.67	130.00	130.00	12,455,958
2026-06-30	115.01	118.00	112.00	116.66	116.66	9,588,895
2026-06-29	107.00	117.54	102.81	114.41	114.41	11,918,711
2026-06-26	107.77	109.36	105.43	106.80	106.80	6,645,557
2026-06-25	98.000	108.22	97.020	107.50	107.50	10,414,802
2026-06-24	91.570	103.80	90.010	99.580	99.580	7,820,969
2026-06-23	87.500	91.250	86.610	89.710	89.710	3,946,709
2026-06-22	88.850	90.090	84.170	88.230	88.230	4,022,882
2026-06-18	86.930	91.390	85.880	89.690	89.690	3,405,580
2026-06-17	89.000	90.000	86.290	87.000	87.000	3,562,078
2026-06-16	91.390	91.390	88.600	90.460	90.460	2,612,249
2026-06-15	92.880	93.870	89.710	90.190	90.190	3,445,167
2026-06-12	92.940	94.030	88.600	92.880	92.880	3,900,726
2026-06-11	91.700	94.630	89.200	91.450	91.450	2,619,067
2026-06-10	89.680	93.870	89.120	92.990	92.990	3,543,979
2026-06-09	88.000	92.170	86.000	89.920	89.920	3,287,088
2026-06-08	88.860	90.590	85.800	87.250	87.250	3,392,004
2026-06-05	90.720	92.450	88.960	90.670	90.670	3,333,075
2026-06-04	92.460	94.150	89.000	89.940	89.940	4,231,018
2026-06-03	95.600	96.200	93.000	93.500	93.500	2,921,822
2026-06-02	100.00	100.00	95.000	96.260	96.260	3,468,378
2026-06-01	100.95	105.59	98.610	99.620	99.620	6,218,857
2026-05-29	96.700	100.97	93.100	99.930	99.930	4,542,741
2026-05-28	100.48	102.88	96.530	96.800	96.800	2,939,116
2026-05-27	97.500	102.00	96.260	100.78	100.78	3,523,555
2026-05-26	99.470	99.880	97.000	98.540	98.540	2,445,815
2026-05-25	101.49	103.08	97.610	98.990	98.990	3,455,958
2026-05-22	104.04	105.80	101.14	102.07	102.07	3,383,261
2026-05-21	100.07	106.49	99.050	103.14	103.14	4,872,060
2026-05-20	98.750	101.66	98.120	100.07	100.07	3,631,666
2026-05-19	98.310	101.88	97.170	99.320	99.320	3,575,547
2026-05-18	101.50	102.90	97.450	98.310	98.310	4,029,284
2026-05-15	100.32	103.59	100.01	102.35	102.35	3,353,236
2026-05-14	106.00	107.26	100.21	100.60	100.60	4,324,651
2026-05-13	111.07	113.76	106.56	107.00	107.00	5,116,204
2026-05-12	105.22	115.60	103.49	111.63	111.63	6,781,518
2026-05-11	100.60	107.26	96.290	105.28	105.28	7,003,535
2026-05-08	106.01	106.65	100.88	101.45	101.45	3,306,940
2026-05-07	106.00	108.48	103.85	104.50	104.50	4,196,025
2026-05-06	104.00	107.99	102.20	106.02	106.02	5,570,345
2026-04-30	100.39	108.73	99.130	104.00	104.00	5,583,467
2026-04-29	102.00	102.00	95.280	100.40	100.40	5,995,710
2026-04-28	101.00	101.95	99.010	99.420	99.420	3,093,634
2026-04-27	99.040	101.96	96.410	100.00	100.00	3,534,939

← NewerPage 2 of 2 · 120 trading days

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.