Suzhou Zelgen Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 96.620 | 99.880 | 94.880 | 97.100 | 97.100 | 3,308,222 |
| 2026-04-23 | 102.00 | 102.00 | 96.320 | 98.000 | 98.000 | 3,596,451 |
| 2026-04-22 | 98.790 | 101.96 | 97.600 | 101.18 | 101.18 | 2,508,739 |
| 2026-04-21 | 100.25 | 101.85 | 97.120 | 98.170 | 98.170 | 2,276,438 |
| 2026-04-20 | 98.800 | 103.66 | 98.030 | 100.00 | 100.00 | 3,014,940 |
| 2026-04-17 | 100.33 | 101.61 | 97.520 | 98.800 | 98.800 | 2,650,400 |
| 2026-04-16 | 100.80 | 102.87 | 97.800 | 101.50 | 101.50 | 2,955,967 |
| 2026-04-15 | 100.58 | 102.00 | 97.160 | 100.31 | 100.31 | 4,553,666 |
| 2026-04-14 | 100.89 | 100.89 | 95.380 | 98.490 | 98.490 | 3,273,892 |
| 2026-04-13 | 97.920 | 101.10 | 96.960 | 99.780 | 99.780 | 3,276,023 |
| 2026-04-10 | 98.610 | 101.80 | 96.510 | 97.770 | 97.770 | 2,629,185 |
| 2026-04-09 | 99.450 | 101.48 | 97.880 | 98.000 | 98.000 | 2,376,170 |
| 2026-04-08 | 103.80 | 103.85 | 98.510 | 100.57 | 100.57 | 3,567,785 |
| 2026-04-07 | 98.660 | 102.30 | 96.520 | 100.00 | 100.00 | 2,532,020 |
| 2026-04-03 | 101.31 | 102.21 | 99.220 | 99.500 | 99.500 | 2,615,749 |
| 2026-04-02 | 104.20 | 106.20 | 101.40 | 102.20 | 102.20 | 3,938,951 |
| 2026-04-01 | 98.800 | 106.28 | 98.580 | 104.10 | 104.10 | 5,270,289 |
| 2026-03-31 | 96.000 | 101.10 | 95.510 | 98.800 | 98.800 | 5,137,271 |
| 2026-03-30 | 99.790 | 100.59 | 93.010 | 96.510 | 96.510 | 6,644,799 |
| 2026-03-27 | 92.550 | 101.99 | 92.130 | 100.69 | 100.69 | 5,158,088 |
| 2026-03-26 | 91.750 | 96.150 | 91.750 | 93.330 | 93.330 | 3,029,024 |
| 2026-03-25 | 89.890 | 92.940 | 88.880 | 91.600 | 91.600 | 3,393,836 |
| 2026-03-24 | 87.190 | 92.780 | 87.190 | 90.490 | 90.490 | 4,434,007 |
| 2026-03-23 | 85.200 | 88.280 | 84.000 | 84.810 | 84.810 | 4,319,966 |
| 2026-03-20 | 86.200 | 90.270 | 85.200 | 86.470 | 86.470 | 3,581,214 |
| 2026-03-19 | 84.730 | 88.130 | 84.730 | 85.710 | 85.710 | 2,560,347 |
| 2026-03-18 | 84.080 | 87.950 | 84.000 | 85.930 | 85.930 | 2,871,813 |
| 2026-03-17 | 82.050 | 86.990 | 81.010 | 84.620 | 84.620 | 4,645,310 |
| 2026-03-16 | 78.420 | 82.580 | 77.870 | 82.050 | 82.050 | 2,640,915 |
| 2026-03-13 | 80.800 | 80.800 | 78.580 | 78.950 | 78.950 | 2,026,364 |
| 2026-03-12 | 83.280 | 83.490 | 80.200 | 80.800 | 80.800 | 2,174,452 |
| 2026-03-11 | 86.600 | 87.000 | 83.100 | 83.320 | 83.320 | 2,576,001 |
| 2026-03-10 | 81.900 | 86.900 | 81.450 | 85.800 | 85.800 | 4,014,500 |
| 2026-03-09 | 80.920 | 81.920 | 78.510 | 80.010 | 80.010 | 3,025,804 |
| 2026-03-06 | 78.290 | 83.220 | 77.000 | 82.150 | 82.150 | 4,509,120 |
| 2026-03-05 | 77.000 | 79.890 | 75.300 | 77.690 | 77.690 | 2,988,102 |
| 2026-03-04 | 76.000 | 77.010 | 75.100 | 75.750 | 75.750 | 2,635,320 |
| 2026-03-03 | 79.870 | 80.730 | 75.520 | 76.560 | 76.560 | 4,810,640 |
| 2026-03-02 | 80.120 | 83.480 | 80.010 | 80.060 | 80.060 | 3,314,510 |
| 2026-02-27 | 83.500 | 83.670 | 81.900 | 82.120 | 82.120 | 1,736,243 |
| 2026-02-26 | 85.990 | 86.330 | 82.880 | 83.500 | 83.500 | 2,762,929 |
| 2026-02-25 | 85.160 | 87.230 | 83.720 | 86.050 | 86.050 | 3,106,595 |
| 2026-02-24 | 94.760 | 94.940 | 84.520 | 85.660 | 85.660 | 5,410,175 |
| 2026-02-13 | 96.070 | 97.770 | 94.190 | 94.420 | 94.420 | 2,645,529 |
| 2026-02-12 | 97.250 | 98.420 | 95.910 | 96.290 | 96.290 | 1,268,734 |
| 2026-02-11 | 97.870 | 97.870 | 95.020 | 96.800 | 96.800 | 2,234,070 |
| 2026-02-10 | 92.820 | 97.990 | 92.030 | 95.950 | 95.950 | 3,782,847 |
| 2026-02-09 | 91.200 | 94.580 | 91.200 | 92.820 | 92.820 | 2,046,462 |
| 2026-02-06 | 90.750 | 93.330 | 88.800 | 91.430 | 91.430 | 3,316,604 |
| 2026-02-05 | 90.300 | 91.800 | 88.600 | 90.500 | 90.500 | 2,211,613 |
| 2026-02-04 | 87.010 | 90.940 | 86.170 | 90.300 | 90.300 | 3,153,626 |
| 2026-02-03 | 87.170 | 87.880 | 84.610 | 86.670 | 86.670 | 2,393,368 |
| 2026-02-02 | 87.160 | 88.770 | 85.510 | 86.500 | 86.500 | 3,637,645 |
| 2026-01-30 | 86.730 | 91.830 | 86.730 | 88.120 | 88.120 | 4,715,701 |
| 2026-01-29 | 87.650 | 87.920 | 85.580 | 86.600 | 86.600 | 2,928,954 |
| 2026-01-28 | 87.650 | 88.170 | 85.900 | 87.350 | 87.350 | 2,273,269 |
| 2026-01-27 | 86.370 | 88.400 | 84.590 | 87.300 | 87.300 | 2,789,813 |
| 2026-01-26 | 87.690 | 88.480 | 85.180 | 86.370 | 86.370 | 3,092,857 |
| 2026-01-23 | 85.880 | 87.990 | 84.800 | 87.800 | 87.800 | 2,996,774 |
| 2026-01-22 | 87.880 | 88.880 | 84.980 | 85.500 | 85.500 | 3,075,055 |
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.