Suzhou Zelgen Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 103.50 | 104.80 | 102.01 | 102.01 | 102.01 | 2,000,738 |
| 2025-10-24 | 100.25 | 102.28 | 99.100 | 101.80 | 101.80 | 1,817,505 |
| 2025-10-23 | 104.13 | 104.13 | 98.640 | 100.26 | 100.26 | 2,339,077 |
| 2025-10-22 | 106.66 | 109.90 | 103.01 | 103.80 | 103.80 | 2,911,200 |
| 2025-10-21 | 102.95 | 106.23 | 100.72 | 105.18 | 105.18 | 2,797,028 |
| 2025-10-20 | 103.84 | 105.40 | 99.500 | 102.95 | 102.95 | 2,402,888 |
| 2025-10-17 | 104.44 | 104.85 | 100.00 | 101.49 | 101.49 | 2,786,204 |
| 2025-10-16 | 95.080 | 103.25 | 95.080 | 102.70 | 102.70 | 3,723,231 |
| 2025-10-15 | 94.000 | 97.200 | 91.110 | 96.920 | 96.920 | 3,147,571 |
| 2025-10-14 | 102.50 | 102.78 | 93.010 | 93.600 | 93.600 | 5,606,098 |
| 2025-10-13 | 102.00 | 105.56 | 98.550 | 101.30 | 101.30 | 3,914,292 |
| 2025-10-10 | 106.89 | 108.99 | 103.89 | 105.00 | 105.00 | 2,778,268 |
| 2025-10-09 | 114.28 | 115.55 | 106.38 | 106.61 | 106.61 | 4,108,685 |
| 2025-09-30 | 107.55 | 114.65 | 107.50 | 113.01 | 113.01 | 3,356,035 |
| 2025-09-29 | 106.35 | 109.45 | 104.05 | 108.22 | 108.22 | 2,525,383 |
| 2025-09-26 | 109.78 | 109.78 | 104.88 | 106.50 | 106.50 | 3,526,186 |
| 2025-09-25 | 109.55 | 113.00 | 107.88 | 110.62 | 110.62 | 3,671,521 |
| 2025-09-24 | 104.42 | 110.76 | 104.42 | 108.35 | 108.35 | 4,766,959 |
| 2025-09-23 | 107.00 | 108.98 | 102.62 | 105.09 | 105.09 | 3,070,886 |
| 2025-09-22 | 106.00 | 108.38 | 105.66 | 107.48 | 107.48 | 2,603,337 |
| 2025-09-19 | 107.55 | 111.00 | 105.11 | 105.50 | 105.50 | 3,512,079 |
| 2025-09-18 | 105.06 | 112.30 | 105.06 | 108.09 | 108.09 | 5,204,566 |
| 2025-09-17 | 104.94 | 110.80 | 104.21 | 105.12 | 105.12 | 5,404,964 |
| 2025-09-16 | 109.80 | 110.90 | 103.00 | 104.07 | 104.07 | 5,226,422 |
| 2025-09-15 | 113.00 | 114.97 | 109.60 | 109.98 | 109.98 | 3,121,074 |
| 2025-09-12 | 113.45 | 115.35 | 111.90 | 112.50 | 112.50 | 2,955,460 |
| 2025-09-11 | 107.16 | 115.23 | 102.56 | 113.00 | 113.00 | 6,638,332 |
| 2025-09-10 | 115.04 | 118.35 | 113.90 | 114.42 | 114.42 | 3,163,082 |
| 2025-09-09 | 117.79 | 120.00 | 113.88 | 116.35 | 116.35 | 4,744,885 |
| 2025-09-08 | 118.60 | 119.89 | 113.16 | 117.84 | 117.84 | 8,472,218 |
| 2025-09-05 | 103.36 | 122.00 | 102.98 | 120.84 | 120.84 | 9,665,401 |
| 2025-09-04 | 108.65 | 110.95 | 102.04 | 103.80 | 103.80 | 4,923,755 |
| 2025-09-03 | 106.99 | 110.39 | 106.00 | 106.94 | 106.94 | 4,294,301 |
| 2025-09-02 | 106.72 | 110.70 | 105.00 | 107.20 | 107.20 | 5,665,481 |
| 2025-09-01 | 104.53 | 108.12 | 103.61 | 106.20 | 106.20 | 5,406,098 |
| 2025-08-29 | 101.21 | 104.60 | 100.00 | 102.01 | 102.01 | 4,695,263 |
| 2025-08-28 | 102.11 | 103.33 | 96.770 | 101.20 | 101.20 | 6,377,225 |
| 2025-08-27 | 108.16 | 109.65 | 102.50 | 102.50 | 102.50 | 5,487,840 |
| 2025-08-26 | 111.90 | 116.53 | 108.31 | 108.50 | 108.50 | 4,270,756 |
| 2025-08-25 | 106.10 | 113.29 | 106.01 | 111.21 | 111.21 | 5,809,393 |
| 2025-08-22 | 108.08 | 109.38 | 105.60 | 109.10 | 109.10 | 4,406,536 |
| 2025-08-21 | 105.88 | 109.28 | 105.62 | 107.99 | 107.99 | 3,781,062 |
| 2025-08-20 | 104.04 | 107.00 | 103.49 | 105.90 | 105.90 | 3,846,908 |
| 2025-08-19 | 110.72 | 113.00 | 104.50 | 104.92 | 104.92 | 6,136,796 |
| 2025-08-18 | 112.84 | 114.00 | 109.59 | 111.00 | 111.00 | 3,700,404 |
| 2025-08-15 | 112.57 | 114.28 | 109.51 | 113.18 | 113.18 | 3,437,530 |
| 2025-08-14 | 112.54 | 115.34 | 112.00 | 112.47 | 112.47 | 3,402,335 |
| 2025-08-13 | 108.79 | 114.44 | 107.50 | 112.51 | 112.51 | 4,556,522 |
| 2025-08-12 | 109.02 | 110.36 | 105.00 | 108.79 | 108.79 | 5,290,043 |
| 2025-08-11 | 106.17 | 110.82 | 105.69 | 109.57 | 109.57 | 3,790,599 |
| 2025-08-08 | 109.63 | 111.00 | 105.50 | 106.20 | 106.20 | 4,834,664 |
| 2025-08-07 | 111.61 | 114.33 | 109.49 | 109.76 | 109.76 | 3,230,343 |
| 2025-08-06 | 111.24 | 114.45 | 110.10 | 111.76 | 111.76 | 3,766,018 |
| 2025-08-05 | 109.62 | 114.95 | 109.50 | 112.65 | 112.65 | 4,943,516 |
| 2025-08-04 | 113.20 | 114.56 | 107.77 | 109.53 | 109.53 | 6,668,257 |
| 2025-08-01 | 111.70 | 116.88 | 111.00 | 113.70 | 113.70 | 5,067,491 |
| 2025-07-31 | 115.30 | 115.58 | 111.01 | 111.83 | 111.83 | 6,588,326 |
| 2025-07-30 | 116.50 | 119.55 | 114.77 | 115.97 | 115.97 | 4,548,197 |
| 2025-07-29 | 121.67 | 122.20 | 116.24 | 116.90 | 116.90 | 6,045,268 |
| 2025-07-28 | 117.05 | 122.93 | 116.76 | 121.10 | 121.10 | 4,052,366 |
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.