Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	11.000	11.640	11.000	11.620	11.620	269,200
2024-02-14	12.120	12.260	10.960	11.480	11.480	244,200
2024-02-09	12.880	12.880	11.880	12.120	12.120	119,400
2024-02-08	12.940	13.480	12.560	13.060	13.060	1,723,000
2024-02-07	12.600	13.320	12.240	12.820	12.820	2,356,000
2024-02-06	11.220	12.580	11.180	12.400	12.400	1,283,000
2024-02-05	11.760	11.760	10.880	11.420	11.420	1,502,200
2024-02-02	12.100	12.180	11.140	11.320	11.320	1,572,400
2024-02-01	12.120	12.520	11.700	11.780	11.780	1,092,600
2024-01-31	12.800	12.800	11.580	12.180	12.180	1,424,800
2024-01-30	12.860	13.100	12.280	12.400	12.400	438,000
2024-01-29	13.560	13.640	12.780	12.840	12.840	499,400
2024-01-26	14.200	14.480	13.000	13.100	13.100	1,237,200
2024-01-25	14.200	14.420	13.720	14.200	14.200	749,600
2024-01-24	14.600	14.800	13.660	14.180	14.180	543,760
2024-01-23	13.940	14.440	13.640	14.240	14.240	1,119,800
2024-01-22	15.020	15.200	13.860	13.960	13.960	965,400
2024-01-19	15.360	15.420	14.820	14.920	14.920	983,800
2024-01-18	16.400	16.400	15.080	15.360	15.360	1,287,000
2024-01-17	16.260	17.480	15.580	15.680	15.680	1,155,496
2024-01-16	17.740	17.740	16.600	16.880	16.880	1,234,600
2024-01-15	17.700	17.700	17.700	17.700	17.700	348,600
2024-01-12	18.200	18.200	16.900	17.700	17.700	1,338,000
2024-01-11	17.120	18.360	17.000	17.960	17.960	580,600
2024-01-10	17.640	18.140	17.520	17.700	17.700	526,021
2024-01-09	17.680	18.080	17.480	17.620	17.620	447,600
2024-01-08	18.000	18.200	17.360	17.520	17.520	579,000
2024-01-05	19.000	19.060	17.840	17.960	17.960	618,400
2024-01-04	19.220	19.220	18.560	19.000	19.000	400,600
2024-01-03	19.100	19.300	18.720	19.020	19.020	541,000
2024-01-02	19.440	19.600	18.800	18.840	18.840	450,648
2023-12-29	19.420	19.800	19.300	19.440	19.440	1,189,000
2023-12-28	18.460	19.320	18.460	19.220	19.220	427,400
2023-12-27	18.020	18.800	18.000	18.560	18.560	470,000
2023-12-22	18.580	18.620	17.820	18.020	18.020	1,180,000
2023-12-21	18.840	19.020	18.420	18.580	18.580	707,000
2023-12-20	19.360	19.380	18.760	18.940	18.940	526,316
2023-12-19	19.000	19.200	18.460	19.200	19.200	1,132,800
2023-12-18	19.380	19.560	18.600	18.940	18.940	902,000
2023-12-15	20.650	20.900	19.380	19.380	19.380	1,818,800
2023-12-14	20.500	21.150	20.300	20.450	20.450	1,133,000
2023-12-13	20.650	20.950	20.100	20.150	20.150	491,200
2023-12-12	20.600	21.000	20.200	20.650	20.650	699,800
2023-12-11	21.500	21.500	19.920	20.600	20.600	830,800
2023-12-08	21.100	21.450	20.550	20.600	20.600	634,200
2023-12-07	21.900	21.900	20.550	21.150	21.150	1,028,000
2023-12-06	21.650	21.900	20.700	21.750	21.750	1,301,800
2023-12-05	22.400	22.900	21.400	21.650	21.650	1,673,000
2023-12-04	24.000	24.000	22.050	22.150	22.150	2,678,600
2023-12-01	23.450	24.300	23.100	23.700	23.700	1,378,800
2023-11-30	22.050	24.600	21.800	23.450	23.450	3,524,042
2023-11-29	22.450	23.200	21.750	21.850	21.850	825,200
2023-11-28	21.650	22.650	21.250	22.300	22.300	580,481
2023-11-27	22.800	22.800	21.500	21.650	21.650	711,600
2023-11-24	22.900	23.200	22.150	22.300	22.300	595,200
2023-11-23	22.650	23.250	22.600	22.850	22.850	906,200
2023-11-22	22.650	23.050	22.350	22.500	22.500	488,200
2023-11-21	22.350	23.650	22.350	23.100	23.100	1,834,154
2023-11-20	21.950	22.550	21.400	22.350	22.350	711,560
2023-11-17	21.550	21.800	20.900	21.650	21.650	500,400

← NewerPage 12 of 21 · 1,235 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.