Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	13.120	13.780	12.920	13.780	13.780	2,720,000
2024-05-14	12.700	13.260	12.700	13.060	13.060	1,721,000
2024-05-13	12.800	12.800	12.320	12.620	12.620	866,400
2024-05-10	12.960	13.020	12.500	12.620	12.620	1,108,600
2024-05-09	12.760	13.260	12.740	12.980	12.980	1,317,448
2024-05-08	12.320	12.820	12.320	12.780	12.780	1,933,377
2024-05-07	12.720	12.720	12.280	12.280	12.280	1,020,200
2024-05-06	12.300	12.700	12.100	12.640	12.640	1,942,400
2024-05-03	12.820	12.820	12.220	12.340	12.340	418,000
2024-05-02	11.780	12.820	11.420	12.820	12.820	907,000
2024-04-30	11.280	12.140	10.940	11.760	11.760	3,927,186
2024-04-29	10.760	11.300	10.760	10.840	10.840	1,226,400
2024-04-26	10.180	11.140	10.060	10.740	10.740	2,282,800
2024-04-25	9.730	10.280	9.710	10.240	10.240	957,991
2024-04-24	9.660	9.830	9.510	9.730	9.730	1,282,584
2024-04-23	9.500	9.850	9.260	9.650	9.650	790,800
2024-04-22	9.320	9.540	9.170	9.290	9.290	568,400
2024-04-19	9.600	9.600	9.240	9.240	9.240	724,200
2024-04-18	9.720	9.900	9.520	9.650	9.650	525,266
2024-04-17	9.720	9.960	9.620	9.710	9.710	792,200
2024-04-16	10.480	10.560	9.710	9.710	9.710	938,890
2024-04-15	10.000	10.440	10.000	10.300	10.300	559,304
2024-04-12	10.740	10.740	10.300	10.480	10.480	836,658
2024-04-11	10.800	10.800	10.400	10.520	10.520	895,800
2024-04-10	11.240	11.240	10.660	10.660	10.660	1,522,600
2024-04-09	10.180	11.440	9.960	11.240	11.240	3,751,622
2024-04-08	9.900	10.220	9.840	9.920	9.920	992,000
2024-04-05	9.960	9.960	9.700	9.720	9.720	75,400
2024-04-03	9.960	10.140	9.470	9.960	9.960	1,668,200
2024-04-02	9.880	10.140	9.560	9.610	9.610	1,432,282
2024-03-28	9.750	10.120	9.720	9.870	9.870	848,000
2024-03-27	9.800	9.950	9.750	9.810	9.810	708,400
2024-03-26	10.080	10.200	9.750	9.880	9.880	1,270,400
2024-03-25	10.080	10.080	10.020	10.080	10.080	878,200
2024-03-22	10.600	10.660	10.000	10.140	10.140	1,976,600
2024-03-21	10.660	10.920	10.600	10.620	10.620	1,046,200
2024-03-20	10.780	10.780	10.440	10.640	10.640	1,437,400
2024-03-19	11.040	11.040	10.560	10.580	10.580	2,693,183
2024-03-18	11.500	11.500	10.720	11.020	11.020	1,795,000
2024-03-15	11.840	12.080	11.000	11.140	11.140	2,420,800
2024-03-14	12.480	13.060	11.680	11.840	11.840	5,269,800
2024-03-13	11.920	12.100	11.600	11.960	11.960	1,418,000
2024-03-12	11.860	12.140	11.700	11.920	11.920	1,819,200
2024-03-11	11.500	11.800	11.380	11.700	11.700	757,400
2024-03-08	11.700	11.700	11.240	11.420	11.420	1,085,400
2024-03-07	12.000	12.100	11.160	11.300	11.300	2,004,400
2024-03-06	12.300	12.300	11.980	12.120	12.120	807,000
2024-03-05	12.360	12.360	11.960	12.060	12.060	1,114,694
2024-03-04	12.140	12.720	12.140	12.440	12.440	1,354,800
2024-03-01	12.560	12.600	12.160	12.220	12.220	1,235,800
2024-02-29	12.480	12.680	12.240	12.500	12.500	1,314,800
2024-02-28	12.620	13.300	12.220	12.240	12.240	2,665,000
2024-02-27	12.400	12.560	12.140	12.460	12.460	1,591,600
2024-02-26	12.840	12.900	12.400	12.440	12.440	1,192,246
2024-02-23	12.600	12.740	12.340	12.460	12.460	573,400
2024-02-22	12.160	12.720	12.160	12.620	12.620	461,300
2024-02-21	12.200	12.740	11.800	12.420	12.420	1,187,600
2024-02-20	12.140	12.480	11.960	12.100	12.100	868,200
2024-02-19	12.300	12.300	11.880	11.980	11.980	715,600
2024-02-16	11.500	12.240	11.500	12.160	12.160	215,600

← NewerPage 11 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.