Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,212 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.