Suzhou Zelgen Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 122.44 | 122.50 | 115.99 | 116.48 | 116.48 | 6,095,612 |
| 2025-07-24 | 126.90 | 129.50 | 122.18 | 122.80 | 122.80 | 3,569,374 |
| 2025-07-23 | 128.64 | 132.49 | 126.90 | 127.51 | 127.51 | 2,420,695 |
| 2025-07-22 | 127.50 | 133.59 | 125.36 | 129.06 | 129.06 | 2,656,694 |
| 2025-07-21 | 132.50 | 132.50 | 125.39 | 127.50 | 127.50 | 2,904,445 |
| 2025-07-18 | 133.00 | 134.17 | 129.00 | 133.48 | 133.48 | 2,003,337 |
| 2025-07-17 | 127.80 | 133.94 | 126.85 | 133.01 | 133.01 | 2,782,630 |
| 2025-07-16 | 130.00 | 130.30 | 125.70 | 127.00 | 127.00 | 1,992,700 |
| 2025-07-15 | 125.28 | 129.97 | 121.99 | 129.70 | 129.70 | 3,699,534 |
| 2025-07-14 | 119.20 | 127.50 | 116.88 | 126.01 | 126.01 | 3,668,250 |
| 2025-07-11 | 115.40 | 120.55 | 114.20 | 120.15 | 120.15 | 2,664,163 |
| 2025-07-10 | 118.00 | 121.00 | 116.00 | 116.00 | 116.00 | 2,891,261 |
| 2025-07-09 | 111.00 | 115.84 | 109.00 | 115.33 | 115.33 | 3,343,994 |
| 2025-07-08 | 114.58 | 117.98 | 112.20 | 112.60 | 112.60 | 3,495,543 |
| 2025-07-07 | 120.00 | 126.88 | 114.00 | 115.20 | 115.20 | 4,361,592 |
| 2025-07-04 | 116.00 | 120.82 | 115.00 | 115.63 | 115.63 | 2,269,120 |
| 2025-07-03 | 110.00 | 116.99 | 110.00 | 116.05 | 116.05 | 3,594,857 |
| 2025-07-02 | 116.60 | 118.99 | 110.66 | 111.64 | 111.64 | 3,069,359 |
| 2025-07-01 | 108.00 | 116.28 | 107.02 | 115.75 | 115.75 | 5,257,569 |
| 2025-06-30 | 108.25 | 109.57 | 102.47 | 107.51 | 107.51 | 5,323,414 |
| 2025-06-27 | 113.43 | 115.25 | 107.84 | 107.90 | 107.90 | 5,567,096 |
| 2025-06-26 | 113.09 | 114.30 | 109.56 | 113.70 | 113.70 | 3,358,887 |
| 2025-06-25 | 114.55 | 117.55 | 112.55 | 114.67 | 114.67 | 2,028,380 |
| 2025-06-24 | 113.98 | 116.15 | 113.54 | 114.34 | 114.34 | 2,641,794 |
| 2025-06-23 | 112.80 | 114.48 | 110.50 | 113.66 | 113.66 | 3,420,458 |
| 2025-06-20 | 114.77 | 114.77 | 111.30 | 112.31 | 112.31 | 3,008,215 |
| 2025-06-19 | 115.53 | 118.40 | 113.00 | 113.34 | 113.34 | 2,752,548 |
| 2025-06-18 | 115.00 | 117.48 | 113.91 | 114.92 | 114.92 | 2,629,906 |
| 2025-06-17 | 123.15 | 125.99 | 114.00 | 114.75 | 114.75 | 6,744,904 |
| 2025-06-16 | 119.54 | 123.30 | 117.41 | 123.10 | 123.10 | 5,184,137 |
| 2025-06-13 | 119.22 | 121.90 | 116.32 | 117.20 | 117.20 | 5,554,543 |
| 2025-06-12 | 118.16 | 122.00 | 116.88 | 121.48 | 121.48 | 4,471,810 |
| 2025-06-11 | 120.05 | 121.75 | 115.91 | 117.26 | 117.26 | 4,013,272 |
| 2025-06-10 | 118.68 | 120.94 | 115.32 | 118.86 | 118.86 | 3,007,785 |
| 2025-06-09 | 114.91 | 123.37 | 112.86 | 118.58 | 118.58 | 4,950,768 |
| 2025-06-06 | 116.29 | 116.50 | 111.50 | 114.92 | 114.92 | 3,087,692 |
| 2025-06-05 | 116.00 | 116.66 | 113.39 | 114.54 | 114.54 | 2,780,959 |
| 2025-06-04 | 115.00 | 120.80 | 114.03 | 115.89 | 115.89 | 5,159,972 |
| 2025-06-03 | 109.15 | 118.27 | 109.00 | 115.25 | 115.25 | 5,443,171 |
| 2025-05-30 | 107.99 | 113.45 | 107.77 | 108.76 | 108.76 | 6,004,985 |
| 2025-05-29 | 98.070 | 107.90 | 98.070 | 107.36 | 107.36 | 4,841,817 |
| 2025-05-28 | 96.470 | 100.50 | 96.470 | 99.450 | 99.450 | 2,789,206 |
| 2025-05-27 | 94.660 | 97.650 | 93.300 | 97.400 | 97.400 | 3,724,099 |
| 2025-05-26 | 97.500 | 101.00 | 92.800 | 93.720 | 93.720 | 4,365,677 |
| 2025-05-23 | 97.700 | 98.490 | 96.020 | 96.120 | 96.120 | 4,184,497 |
| 2025-05-22 | 96.740 | 100.50 | 93.740 | 99.000 | 99.000 | 3,804,606 |
| 2025-05-21 | 94.490 | 98.800 | 94.000 | 97.160 | 97.160 | 3,930,874 |
| 2025-05-20 | 95.200 | 99.310 | 92.980 | 95.000 | 95.000 | 8,324,407 |
| 2025-05-19 | 92.980 | 93.330 | 89.350 | 91.450 | 91.450 | 2,586,111 |
| 2025-05-16 | 92.190 | 94.600 | 90.800 | 92.350 | 92.350 | 2,448,181 |
| 2025-05-15 | 91.010 | 92.480 | 90.100 | 92.170 | 92.170 | 1,809,988 |
| 2025-05-14 | 92.790 | 94.850 | 90.800 | 91.180 | 91.180 | 2,860,608 |
| 2025-05-13 | 95.050 | 97.780 | 92.500 | 93.200 | 93.200 | 4,637,640 |
| 2025-05-12 | 97.000 | 97.290 | 91.200 | 91.730 | 91.730 | 5,652,818 |
| 2025-05-09 | 95.500 | 100.26 | 95.500 | 99.490 | 99.490 | 3,303,549 |
| 2025-05-08 | 97.800 | 98.500 | 95.410 | 95.500 | 95.500 | 3,077,843 |
| 2025-05-07 | 102.00 | 103.81 | 96.680 | 96.800 | 96.800 | 4,453,260 |
| 2025-05-06 | 110.50 | 110.93 | 101.06 | 101.60 | 101.60 | 3,841,399 |
| 2025-04-30 | 103.06 | 108.75 | 102.05 | 108.11 | 108.11 | 3,652,712 |
| 2025-04-29 | 100.15 | 103.50 | 100.15 | 103.09 | 103.09 | 2,357,049 |
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.