Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	21.200	21.750	20.700	21.600	21.600	601,800
2023-08-18	21.550	22.050	21.100	21.200	21.200	603,800
2023-08-17	21.550	22.050	21.550	21.850	21.850	672,200
2023-08-16	21.800	22.450	21.800	22.300	22.300	365,200
2023-08-15	21.950	22.400	21.700	22.400	22.400	452,400
2023-08-14	22.600	22.750	21.850	22.550	22.550	416,600
2023-08-11	22.950	22.950	22.200	22.600	22.600	338,600
2023-08-10	23.200	23.200	22.100	22.600	22.600	208,800
2023-08-09	22.000	23.350	21.850	22.650	22.650	668,000
2023-08-08	22.000	22.450	21.600	22.000	22.000	528,800
2023-08-07	23.600	23.650	22.100	22.150	22.150	833,000
2023-08-04	23.950	24.000	23.300	23.300	23.300	306,400
2023-08-03	23.450	24.200	22.850	23.700	23.700	238,888
2023-08-02	24.600	24.600	23.050	23.450	23.450	1,003,800
2023-08-01	24.850	25.800	24.400	24.400	24.400	786,200
2023-07-31	25.100	25.750	24.700	24.850	24.850	784,600
2023-07-28	24.200	25.400	24.200	25.100	25.100	984,600
2023-07-27	24.600	25.300	24.150	25.100	25.100	483,200
2023-07-26	25.250	25.450	24.800	24.950	24.950	399,000
2023-07-25	25.400	25.400	24.700	24.900	24.900	335,400
2023-07-24	25.000	25.650	24.550	24.600	24.600	476,800
2023-07-21	23.600	25.400	23.600	25.000	25.000	1,286,000
2023-07-20	24.000	24.350	23.800	24.000	24.000	204,000
2023-07-19	23.900	24.000	23.500	24.000	24.000	318,000
2023-07-18	24.500	24.550	23.800	24.400	24.400	230,600
2023-07-14	24.500	24.600	24.000	24.400	24.400	360,200
2023-07-13	23.200	24.850	23.200	24.500	24.500	1,201,000
2023-07-12	22.800	23.300	22.750	23.200	23.200	256,000
2023-07-11	22.500	23.450	22.500	23.000	23.000	190,000
2023-07-10	22.900	23.300	22.600	22.950	22.950	223,000
2023-07-07	22.500	22.900	22.400	22.700	22.700	431,600
2023-07-06	23.050	23.400	22.600	22.700	22.700	561,600
2023-07-05	23.800	23.850	23.050	23.300	23.300	880,200
2023-07-04	23.050	24.350	22.800	23.850	23.850	1,364,800
2023-07-03	23.500	23.700	22.700	23.300	23.300	581,363
2023-06-30	22.100	23.250	22.100	22.800	22.800	746,987
2023-06-29	21.850	22.900	21.850	22.500	22.500	649,787
2023-06-28	22.000	22.650	22.000	22.250	22.250	720,000
2023-06-27	22.200	23.000	22.200	22.900	22.900	658,000
2023-06-26	21.500	22.800	21.450	22.700	22.700	1,072,000
2023-06-23	24.000	24.000	21.900	21.900	21.900	443,400
2023-06-21	24.150	24.450	22.900	23.250	23.250	1,441,400
2023-06-20	24.900	25.200	23.850	23.850	23.850	1,463,800
2023-06-19	25.250	25.500	24.800	25.250	25.250	734,840
2023-06-16	24.750	26.000	24.500	25.150	25.150	1,752,011
2023-06-15	24.900	24.900	24.050	24.800	24.800	479,844
2023-06-14	24.200	24.600	23.950	24.050	24.050	364,400
2023-06-13	24.250	25.150	24.100	24.300	24.300	642,800
2023-06-12	25.000	25.050	24.400	24.500	24.500	580,000
2023-06-09	24.550	25.550	24.250	25.200	25.200	1,185,600
2023-06-08	24.250	24.650	23.550	24.350	24.350	526,200
2023-06-07	23.950	24.550	23.900	24.250	24.250	611,600
2023-06-06	25.050	25.250	23.800	23.950	23.950	977,000
2023-06-05	25.200	25.850	24.900	25.300	25.300	619,400
2023-06-02	25.150	26.000	24.900	25.350	25.350	981,937
2023-06-01	25.550	25.800	24.800	25.100	25.100	1,170,322
2023-05-31	26.500	26.650	24.950	25.550	25.550	1,950,800
2023-05-30	26.200	26.800	25.900	26.500	26.500	585,400
2023-05-29	27.350	27.350	26.150	26.400	26.400	1,322,000
2023-05-25	27.500	27.500	26.800	27.400	27.400	670,000

← NewerPage 14 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.