Suzhou Zelgen Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 99.780 | 101.57 | 95.200 | 101.21 | 101.21 | 3,171,950 |
| 2025-04-25 | 101.75 | 104.01 | 98.180 | 100.78 | 100.78 | 3,799,220 |
| 2025-04-24 | 98.740 | 105.00 | 97.990 | 102.77 | 102.77 | 5,051,533 |
| 2025-04-23 | 108.14 | 109.14 | 96.970 | 97.860 | 97.860 | 6,452,125 |
| 2025-04-22 | 105.46 | 108.73 | 104.50 | 107.60 | 107.60 | 3,949,881 |
| 2025-04-21 | 98.500 | 105.66 | 98.500 | 105.50 | 105.50 | 3,311,302 |
| 2025-04-18 | 100.79 | 101.78 | 98.660 | 100.00 | 100.00 | 1,579,210 |
| 2025-04-17 | 101.85 | 102.98 | 100.03 | 101.09 | 101.09 | 1,746,288 |
| 2025-04-16 | 99.090 | 103.76 | 98.200 | 101.80 | 101.80 | 3,263,695 |
| 2025-04-15 | 106.00 | 107.77 | 98.410 | 100.02 | 100.02 | 5,136,773 |
| 2025-04-14 | 106.57 | 108.66 | 105.01 | 105.77 | 105.77 | 2,136,886 |
| 2025-04-11 | 103.60 | 106.70 | 101.05 | 105.67 | 105.67 | 3,445,630 |
| 2025-04-10 | 98.890 | 106.00 | 97.020 | 103.83 | 103.83 | 4,802,423 |
| 2025-04-09 | 95.200 | 97.790 | 90.540 | 95.390 | 95.390 | 4,939,837 |
| 2025-04-08 | 99.020 | 102.27 | 95.670 | 97.000 | 97.000 | 6,371,461 |
| 2025-04-07 | 100.00 | 108.76 | 95.000 | 98.010 | 98.010 | 8,083,194 |
| 2025-04-03 | 107.43 | 109.89 | 106.00 | 109.00 | 109.00 | 3,817,684 |
| 2025-04-02 | 105.60 | 109.89 | 105.12 | 108.40 | 108.40 | 2,886,260 |
| 2025-04-01 | 99.740 | 107.50 | 97.710 | 106.70 | 106.70 | 5,394,746 |
| 2025-03-31 | 98.000 | 100.00 | 96.400 | 99.740 | 99.740 | 3,232,297 |
| 2025-03-28 | 96.800 | 99.680 | 95.770 | 98.170 | 98.170 | 4,082,419 |
| 2025-03-27 | 89.270 | 96.990 | 88.240 | 96.260 | 96.260 | 4,941,844 |
| 2025-03-26 | 86.850 | 89.900 | 86.730 | 89.200 | 89.200 | 2,434,182 |
| 2025-03-25 | 88.700 | 88.880 | 86.030 | 86.680 | 86.680 | 2,666,503 |
| 2025-03-24 | 92.280 | 93.500 | 87.000 | 88.000 | 88.000 | 4,191,946 |
| 2025-03-21 | 93.160 | 94.750 | 91.220 | 92.510 | 92.510 | 2,031,566 |
| 2025-03-20 | 93.950 | 95.220 | 92.130 | 93.150 | 93.150 | 1,527,198 |
| 2025-03-19 | 94.390 | 95.950 | 93.120 | 94.650 | 94.650 | 1,751,633 |
| 2025-03-18 | 92.370 | 96.180 | 91.990 | 94.830 | 94.830 | 2,788,780 |
| 2025-03-17 | 91.560 | 93.490 | 90.500 | 92.360 | 92.360 | 1,811,079 |
| 2025-03-14 | 90.340 | 92.340 | 89.890 | 91.100 | 91.100 | 2,396,346 |
| 2025-03-13 | 89.700 | 91.230 | 88.520 | 90.340 | 90.340 | 2,582,583 |
| 2025-03-12 | 91.500 | 94.190 | 88.150 | 88.510 | 88.510 | 3,912,916 |
| 2025-03-11 | 92.330 | 94.480 | 89.000 | 91.300 | 91.300 | 4,553,924 |
| 2025-03-10 | 87.000 | 92.850 | 87.000 | 92.410 | 92.410 | 5,259,938 |
| 2025-03-07 | 86.590 | 87.890 | 85.680 | 86.610 | 86.610 | 1,560,100 |
| 2025-03-06 | 85.990 | 88.490 | 84.610 | 86.800 | 86.800 | 3,467,668 |
| 2025-03-05 | 85.660 | 87.160 | 84.140 | 86.000 | 86.000 | 2,918,816 |
| 2025-03-04 | 82.010 | 86.970 | 81.880 | 85.630 | 85.630 | 3,232,670 |
| 2025-03-03 | 82.080 | 86.200 | 80.810 | 83.500 | 83.500 | 3,557,201 |
| 2025-02-28 | 82.750 | 85.490 | 80.650 | 82.070 | 82.070 | 4,301,309 |
| 2025-02-27 | 78.250 | 84.000 | 78.230 | 83.160 | 83.160 | 4,389,410 |
| 2025-02-26 | 75.730 | 79.970 | 74.960 | 79.300 | 79.300 | 3,836,042 |
| 2025-02-25 | 75.630 | 77.370 | 74.150 | 75.370 | 75.370 | 2,437,218 |
| 2025-02-24 | 74.680 | 77.180 | 73.420 | 76.260 | 76.260 | 3,935,022 |
| 2025-02-21 | 70.340 | 74.490 | 69.510 | 74.300 | 74.300 | 4,039,253 |
| 2025-02-20 | 69.660 | 70.850 | 69.180 | 69.400 | 69.400 | 2,893,866 |
| 2025-02-19 | 68.600 | 69.950 | 68.050 | 69.500 | 69.500 | 3,003,973 |
| 2025-02-18 | 67.660 | 69.440 | 67.130 | 68.500 | 68.500 | 2,783,915 |
| 2025-02-17 | 67.970 | 68.400 | 66.510 | 67.670 | 67.670 | 2,412,218 |
| 2025-02-14 | 66.580 | 68.440 | 66.300 | 67.870 | 67.870 | 2,051,639 |
| 2025-02-13 | 65.660 | 67.780 | 65.400 | 66.710 | 66.710 | 2,061,355 |
| 2025-02-12 | 64.610 | 66.000 | 64.540 | 65.800 | 65.800 | 1,682,211 |
| 2025-02-11 | 64.410 | 65.300 | 63.400 | 64.880 | 64.880 | 1,680,277 |
| 2025-02-10 | 65.350 | 66.180 | 64.200 | 64.200 | 64.200 | 2,370,560 |
| 2025-02-07 | 63.260 | 65.790 | 63.050 | 64.890 | 64.890 | 2,251,407 |
| 2025-02-06 | 63.910 | 64.860 | 62.680 | 63.270 | 63.270 | 1,945,809 |
| 2025-02-05 | 66.340 | 66.580 | 63.840 | 64.020 | 64.020 | 1,824,727 |
| 2025-01-27 | 66.360 | 66.900 | 65.400 | 65.800 | 65.800 | 910,859 |
| 2025-01-24 | 64.880 | 66.720 | 64.880 | 66.070 | 66.070 | 1,493,454 |
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.