Suzhou Zelgen Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	88.400	89.390	87.050	87.880	87.880	3,518,123
2026-01-20	91.150	91.980	88.050	89.110	89.110	3,565,834
2026-01-19	94.220	94.220	90.900	91.340	91.340	2,831,787
2026-01-16	93.990	95.800	92.010	94.090	94.090	3,081,263
2026-01-15	93.010	95.890	92.340	93.000	93.000	2,876,526
2026-01-14	93.530	97.760	92.500	94.020	94.020	4,831,652
2026-01-13	95.900	97.250	92.500	93.000	93.000	5,822,492
2026-01-12	98.920	100.46	93.800	95.370	95.370	4,329,131
2026-01-09	98.000	100.37	95.710	98.800	98.800	4,154,675
2026-01-08	100.66	100.66	95.830	97.250	97.250	3,508,935
2026-01-07	92.870	99.980	92.870	99.900	99.900	4,747,548
2026-01-06	97.800	97.800	92.620	93.380	93.380	4,197,752
2026-01-05	99.300	99.800	88.860	96.990	96.990	5,508,163
2025-12-31	92.240	93.990	90.030	92.700	92.700	2,250,150
2025-12-30	97.640	97.640	90.900	92.250	92.250	4,133,125
2025-12-29	99.530	100.30	95.720	97.000	97.000	2,289,549
2025-12-26	99.440	101.77	98.950	99.530	99.530	1,530,228
2025-12-25	101.24	103.40	99.440	99.670	99.670	2,122,285
2025-12-24	101.87	102.20	99.850	100.82	100.82	1,240,791
2025-12-23	101.24	103.09	100.35	100.86	100.86	1,279,137
2025-12-22	100.58	103.20	100.48	101.39	101.39	1,349,559
2025-12-19	97.800	103.45	97.800	101.33	101.33	1,932,907
2025-12-18	99.110	99.990	97.500	97.800	97.800	1,131,450
2025-12-17	97.380	99.970	95.110	99.190	99.190	2,242,585
2025-12-16	99.770	101.51	96.800	97.040	97.040	2,506,982
2025-12-15	106.96	108.90	99.900	100.00	100.00	4,757,853
2025-12-12	107.70	109.41	101.22	109.41	109.41	5,615,057
2025-12-11	107.25	108.88	105.20	108.36	108.36	2,012,868
2025-12-10	108.62	109.66	106.02	107.03	107.03	1,330,534
2025-12-09	108.66	110.36	107.54	107.88	107.88	1,306,788
2025-12-08	110.10	113.00	108.30	108.74	108.74	1,690,348
2025-12-05	112.43	112.43	107.55	110.34	110.34	1,404,945
2025-12-04	107.94	113.62	107.89	111.32	111.32	2,296,184
2025-12-03	106.20	109.47	106.20	107.32	107.32	1,492,244
2025-12-02	109.14	109.14	106.16	106.96	106.96	1,198,828
2025-12-01	109.62	110.99	106.01	108.81	108.81	1,976,986
2025-11-28	109.86	111.00	108.11	110.00	110.00	1,480,944
2025-11-27	109.00	111.20	108.51	110.10	110.10	1,886,587
2025-11-26	108.70	113.66	108.44	110.73	110.73	2,656,849
2025-11-25	105.52	111.29	104.99	107.63	107.63	2,797,511
2025-11-24	102.49	106.88	101.08	105.50	105.50	2,746,345
2025-11-21	103.99	105.06	99.600	101.22	101.22	2,052,890
2025-11-20	101.10	103.49	100.22	102.80	102.80	1,591,134
2025-11-19	101.79	103.00	100.42	100.68	100.68	1,521,146
2025-11-18	100.35	105.00	100.01	101.86	101.86	2,653,958
2025-11-17	105.49	105.49	100.00	100.90	100.90	3,415,460
2025-11-14	105.60	107.33	103.66	105.90	105.90	2,735,344
2025-11-13	101.00	107.00	99.200	106.00	106.00	3,970,394
2025-11-12	98.170	102.82	96.330	100.97	100.97	4,034,513
2025-11-11	98.210	98.790	96.330	97.190	97.190	1,999,203
2025-11-10	93.580	99.500	93.580	99.200	99.200	3,177,906
2025-11-07	100.00	100.00	93.380	94.970	94.970	4,042,074
2025-11-06	102.51	102.51	97.760	99.290	99.290	3,609,002
2025-11-05	103.16	107.17	100.00	101.70	101.70	3,020,464
2025-11-04	105.47	107.50	102.63	103.68	103.68	4,438,097
2025-11-03	105.71	109.24	103.00	106.00	106.00	6,245,218
2025-10-31	89.900	105.48	89.900	103.88	103.88	9,330,168
2025-10-30	88.170	91.740	87.100	89.440	89.440	6,152,488
2025-10-29	102.56	102.56	84.910	87.000	87.000	10,793,551
2025-10-28	100.99	104.80	99.570	99.970	99.970	2,031,393

← NewerPage 4 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.