Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	21.950	22.200	20.900	21.200	21.200	698,019
2023-11-15	21.300	22.000	21.050	21.950	21.950	1,077,008
2023-11-14	20.950	21.350	20.700	21.050	21.050	940,400
2023-11-13	20.550	21.100	20.050	20.950	20.950	932,700
2023-11-10	21.600	21.600	20.500	20.550	20.550	1,375,742
2023-11-09	22.500	23.200	21.600	21.700	21.700	1,026,021
2023-11-08	22.850	23.700	22.550	22.600	22.600	1,254,056
2023-11-07	22.600	23.550	22.000	22.700	22.700	1,808,600
2023-11-06	21.200	22.700	21.200	22.600	22.600	1,936,800
2023-11-03	22.000	22.000	20.600	20.800	20.800	1,162,800
2023-11-02	21.650	22.200	21.500	21.750	21.750	875,600
2023-11-01	21.700	21.850	20.900	21.650	21.650	1,160,600
2023-10-31	21.900	22.600	21.150	21.700	21.700	1,924,800
2023-10-30	22.700	22.700	21.100	21.450	21.450	4,746,000
2023-10-27	18.500	19.900	17.900	19.820	19.820	1,762,100
2023-10-26	17.680	18.020	17.360	17.900	17.900	460,400
2023-10-25	18.500	18.900	17.880	17.920	17.920	507,200
2023-10-24	17.940	18.480	17.420	18.400	18.400	564,200
2023-10-20	17.600	17.980	17.420	17.940	17.940	183,600
2023-10-19	17.800	17.980	17.400	17.620	17.620	2,402,200
2023-10-18	18.200	18.240	17.780	17.780	17.780	351,200
2023-10-17	18.200	18.700	18.040	18.520	18.520	443,500
2023-10-16	19.480	19.480	17.940	18.160	18.160	778,400
2023-10-13	19.080	19.160	18.640	18.760	18.760	490,800
2023-10-12	18.880	19.220	18.200	19.100	19.100	636,000
2023-10-11	17.500	18.800	17.340	18.280	18.280	975,800
2023-10-10	17.200	17.600	16.960	17.160	17.160	2,215,800
2023-10-09	16.760	17.600	16.760	17.100	17.100	619,200
2023-10-06	16.280	16.340	15.680	16.280	16.280	591,200
2023-10-05	15.800	16.100	15.320	16.100	16.100	388,400
2023-10-04	15.840	15.840	15.380	15.660	15.660	562,800
2023-10-03	17.300	17.300	15.660	15.880	15.880	434,200
2023-09-29	18.780	18.780	16.920	17.480	17.480	447,400
2023-09-28	19.100	19.120	18.340	18.600	18.600	553,800
2023-09-27	18.600	19.120	18.360	19.100	19.100	746,600
2023-09-26	19.220	19.220	18.300	18.460	18.460	592,300
2023-09-25	18.800	19.380	18.400	19.160	19.160	640,600
2023-09-22	18.040	19.020	17.920	18.940	18.940	994,000
2023-09-21	18.900	19.100	18.000	18.320	18.320	1,017,200
2023-09-20	19.680	19.680	18.880	19.080	19.080	557,600
2023-09-19	19.560	19.560	19.120	19.440	19.440	528,003
2023-09-18	19.200	20.050	19.180	19.500	19.500	722,200
2023-09-15	19.560	19.920	19.160	19.640	19.640	1,071,400
2023-09-14	19.880	19.880	19.160	19.360	19.360	756,872
2023-09-13	21.000	21.000	19.520	19.580	19.580	1,086,800
2023-09-12	20.900	21.300	20.500	20.550	20.550	723,234
2023-09-11	19.880	21.650	19.720	21.300	21.300	1,240,400
2023-09-07	20.250	20.400	19.680	20.050	20.050	748,600
2023-09-06	20.700	20.700	19.760	20.200	20.200	1,151,200
2023-09-05	20.950	20.950	20.650	20.700	20.700	586,800
2023-09-04	22.100	22.100	20.650	20.950	20.950	1,305,200
2023-09-01	21.400	21.400	21.400	21.400	21.400	0
2023-08-31	22.650	22.650	21.350	21.400	21.400	543,200
2023-08-30	22.250	22.750	22.150	22.650	22.650	651,200
2023-08-29	21.150	22.550	21.150	22.450	22.450	1,034,988
2023-08-28	21.850	22.550	21.500	21.500	21.500	713,200
2023-08-25	21.000	21.450	20.700	21.050	21.050	598,400
2023-08-24	20.950	21.700	20.950	21.250	21.250	711,800
2023-08-23	21.000	21.500	20.800	21.250	21.250	490,200
2023-08-22	21.350	21.800	20.900	21.350	21.350	673,800

← NewerPage 13 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.