Suzhou Zelgen Biopharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 65.390 | 66.300 | 64.800 | 65.050 | 65.050 | 1,460,549 |
| 2025-01-22 | 66.210 | 66.460 | 64.110 | 65.400 | 65.400 | 1,516,926 |
| 2025-01-21 | 65.970 | 66.360 | 64.600 | 66.100 | 66.100 | 1,328,047 |
| 2025-01-20 | 64.470 | 66.550 | 63.790 | 65.890 | 65.890 | 2,442,056 |
| 2025-01-17 | 61.460 | 64.800 | 61.000 | 64.000 | 64.000 | 2,335,385 |
| 2025-01-16 | 63.120 | 63.880 | 61.300 | 61.410 | 61.410 | 1,866,445 |
| 2025-01-15 | 63.700 | 63.800 | 62.800 | 63.110 | 63.110 | 1,409,235 |
| 2025-01-14 | 61.030 | 63.800 | 60.600 | 63.440 | 63.440 | 1,978,397 |
| 2025-01-13 | 59.120 | 61.600 | 58.840 | 61.100 | 61.100 | 1,927,420 |
| 2025-01-10 | 59.440 | 60.590 | 59.080 | 59.230 | 59.230 | 996,181 |
| 2025-01-09 | 59.300 | 60.970 | 58.310 | 59.390 | 59.390 | 1,473,015 |
| 2025-01-08 | 61.980 | 62.410 | 58.000 | 59.280 | 59.280 | 2,721,347 |
| 2025-01-07 | 60.400 | 62.700 | 59.860 | 61.930 | 61.930 | 2,005,689 |
| 2025-01-06 | 61.530 | 62.650 | 60.320 | 60.640 | 60.640 | 1,305,514 |
| 2025-01-03 | 60.970 | 62.650 | 60.920 | 61.580 | 61.580 | 2,299,552 |
| 2025-01-02 | 62.500 | 63.320 | 60.680 | 61.080 | 61.080 | 2,150,556 |
| 2024-12-31 | 63.700 | 64.150 | 61.370 | 62.310 | 62.310 | 2,532,727 |
| 2024-12-30 | 62.500 | 64.600 | 62.500 | 63.530 | 63.530 | 1,999,763 |
| 2024-12-27 | 61.180 | 63.200 | 61.180 | 62.620 | 62.620 | 1,578,150 |
| 2024-12-26 | 61.070 | 62.400 | 60.810 | 61.700 | 61.700 | 1,619,028 |
| 2024-12-25 | 61.800 | 62.990 | 60.000 | 60.980 | 60.980 | 2,022,456 |
| 2024-12-24 | 62.460 | 63.400 | 61.890 | 62.070 | 62.070 | 1,791,476 |
| 2024-12-23 | 62.300 | 62.770 | 61.450 | 62.010 | 62.010 | 1,429,415 |
| 2024-12-20 | 61.980 | 63.440 | 61.600 | 62.240 | 62.240 | 1,523,594 |
| 2024-12-19 | 62.800 | 63.330 | 61.400 | 62.000 | 62.000 | 3,115,075 |
| 2024-12-18 | 64.310 | 64.500 | 62.880 | 63.000 | 63.000 | 1,765,201 |
| 2024-12-17 | 65.360 | 65.360 | 63.810 | 64.040 | 64.040 | 1,740,688 |
| 2024-12-16 | 67.300 | 67.550 | 64.330 | 64.640 | 64.640 | 3,347,722 |
| 2024-12-13 | 66.910 | 68.500 | 66.650 | 67.590 | 67.590 | 3,195,212 |
| 2024-12-12 | 66.800 | 67.880 | 66.290 | 66.920 | 66.920 | 1,470,960 |
| 2024-12-11 | 67.300 | 68.240 | 66.660 | 66.670 | 66.670 | 1,754,056 |
| 2024-12-10 | 69.840 | 70.200 | 67.530 | 67.770 | 67.770 | 2,985,474 |
| 2024-12-09 | 68.510 | 68.900 | 66.800 | 67.170 | 67.170 | 1,578,004 |
| 2024-12-06 | 66.600 | 68.340 | 65.680 | 68.170 | 68.170 | 2,173,244 |
| 2024-12-05 | 66.400 | 66.940 | 65.610 | 66.570 | 66.570 | 1,412,516 |
| 2024-12-04 | 68.800 | 69.130 | 65.830 | 66.400 | 66.400 | 2,175,926 |
| 2024-12-03 | 69.490 | 69.900 | 67.760 | 68.800 | 68.800 | 1,971,168 |
| 2024-12-02 | 69.690 | 70.930 | 69.010 | 69.280 | 69.280 | 3,088,241 |
| 2024-11-29 | 68.800 | 70.370 | 67.820 | 69.570 | 69.570 | 3,549,077 |
| 2024-11-28 | 69.790 | 70.700 | 68.300 | 68.580 | 68.580 | 2,402,265 |
| 2024-11-27 | 67.020 | 69.740 | 66.960 | 69.710 | 69.710 | 4,439,200 |
| 2024-11-26 | 66.610 | 68.980 | 65.990 | 66.960 | 66.960 | 2,146,698 |
| 2024-11-25 | 64.130 | 67.200 | 64.130 | 66.070 | 66.070 | 2,696,247 |
| 2024-11-22 | 68.070 | 68.450 | 64.030 | 64.040 | 64.040 | 2,329,970 |
| 2024-11-21 | 67.000 | 69.990 | 66.600 | 67.890 | 67.890 | 3,718,420 |
| 2024-11-20 | 62.510 | 67.300 | 62.100 | 66.900 | 66.900 | 4,692,232 |
| 2024-11-19 | 62.770 | 64.000 | 61.700 | 62.500 | 62.500 | 1,942,282 |
| 2024-11-18 | 65.190 | 65.300 | 62.030 | 62.440 | 62.440 | 2,543,261 |
| 2024-11-15 | 67.980 | 68.950 | 64.670 | 65.220 | 65.220 | 2,681,899 |
| 2024-11-14 | 68.740 | 69.760 | 67.660 | 67.990 | 67.990 | 2,657,967 |
| 2024-11-13 | 67.920 | 69.500 | 66.180 | 68.600 | 68.600 | 3,075,900 |
| 2024-11-12 | 66.680 | 70.000 | 65.610 | 68.160 | 68.160 | 5,866,748 |
| 2024-11-11 | 64.000 | 67.830 | 63.300 | 66.360 | 66.360 | 4,010,596 |
| 2024-11-08 | 63.000 | 65.770 | 62.700 | 64.260 | 64.260 | 3,902,036 |
| 2024-11-07 | 63.490 | 64.270 | 61.990 | 62.620 | 62.620 | 3,893,567 |
| 2024-11-06 | 66.300 | 66.480 | 63.600 | 63.900 | 63.900 | 2,904,959 |
| 2024-11-05 | 63.980 | 65.300 | 63.050 | 65.110 | 65.110 | 3,089,285 |
| 2024-11-04 | 63.760 | 65.780 | 63.020 | 64.290 | 64.290 | 1,832,112 |
| 2024-11-01 | 62.100 | 64.370 | 61.550 | 62.940 | 62.940 | 2,616,903 |
| 2024-10-31 | 62.860 | 63.320 | 61.800 | 61.820 | 61.820 | 1,893,669 |
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.