Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	28.150	28.150	27.450	27.900	27.900	621,400
2023-05-23	27.700	28.400	27.300	28.150	28.150	1,275,000
2023-05-22	27.350	27.550	26.900	27.300	27.300	609,800
2023-05-19	27.050	27.350	26.500	27.300	27.300	874,800
2023-05-18	28.450	28.450	26.900	27.100	27.100	695,800
2023-05-17	28.650	29.000	28.250	28.450	28.450	831,922
2023-05-16	28.200	28.800	27.600	28.650	28.650	1,246,000
2023-05-15	27.550	28.200	27.300	28.000	28.000	491,800
2023-05-12	27.500	27.900	27.250	27.550	27.550	336,800
2023-05-11	28.050	28.450	27.550	27.800	27.800	546,600
2023-05-10	27.850	28.400	27.400	28.300	28.300	410,400
2023-05-09	28.550	28.550	27.600	27.850	27.850	865,000
2023-05-08	29.300	29.950	28.300	28.500	28.500	958,800
2023-05-05	30.500	30.600	28.950	28.950	28.950	1,007,400
2023-05-04	30.200	30.750	29.700	30.500	30.500	533,000
2023-05-03	30.000	30.300	29.700	29.800	29.800	53,600
2023-05-02	30.000	30.550	29.250	30.350	30.350	174,000
2023-04-28	30.400	31.100	29.250	30.700	30.700	874,800
2023-04-27	30.400	30.450	29.500	29.900	29.900	362,000
2023-04-26	30.450	30.500	29.300	29.850	29.850	450,200
2023-04-25	31.850	31.900	29.350	29.350	29.350	1,355,200
2023-04-24	32.300	33.700	31.800	32.050	32.050	1,466,000
2023-04-21	30.000	32.350	29.600	31.950	31.950	2,123,200
2023-04-20	31.250	31.250	29.850	30.000	30.000	987,400
2023-04-19	31.700	31.850	30.650	31.250	31.250	904,200
2023-04-18	31.450	31.750	31.200	31.500	31.500	564,600
2023-04-17	31.950	32.300	30.550	31.400	31.400	1,008,600
2023-04-14	32.150	33.000	31.750	31.950	31.950	1,754,600
2023-04-13	31.250	32.400	30.350	31.900	31.900	1,374,400
2023-04-12	30.300	31.250	30.150	30.950	30.950	1,533,800
2023-04-11	30.550	31.600	29.250	29.950	29.950	1,811,600
2023-04-06	28.050	30.800	27.250	30.300	30.300	1,876,400
2023-04-04	27.800	28.200	26.600	28.050	28.050	1,237,200
2023-04-03	27.400	28.000	27.100	27.650	27.650	692,800
2023-03-31	28.000	28.050	27.050	27.400	27.400	829,200
2023-03-30	28.250	28.550	27.500	28.000	28.000	874,800
2023-03-29	28.700	28.700	27.600	28.450	28.450	641,000
2023-03-28	28.700	28.850	28.000	28.300	28.300	482,000
2023-03-27	28.800	29.200	28.050	28.750	28.750	745,800
2023-03-24	28.450	28.950	28.050	28.300	28.300	609,800
2023-03-23	28.950	28.950	28.200	28.450	28.450	725,600
2023-03-22	29.550	30.000	28.900	28.950	28.950	560,600
2023-03-21	28.750	29.500	28.650	29.350	29.350	657,600
2023-03-20	28.800	29.100	27.550	28.350	28.350	1,180,600
2023-03-17	28.850	29.350	28.400	29.000	29.000	840,975
2023-03-16	28.850	29.150	28.250	28.850	28.850	485,000
2023-03-15	28.350	29.250	28.150	29.000	29.000	843,906
2023-03-14	28.450	29.350	27.750	28.150	28.150	1,063,000
2023-03-13	29.300	29.300	27.900	28.050	28.050	1,288,000
2023-03-10	28.750	29.400	28.000	28.700	28.700	1,624,200
2023-03-09	30.500	30.500	29.000	29.100	29.100	1,684,583
2023-03-08	31.200	31.200	29.300	29.850	29.850	2,209,000
2023-03-07	31.750	32.000	31.100	31.250	31.250	883,600
2023-03-06	31.750	32.350	31.400	31.800	31.800	1,052,200
2023-03-03	31.400	32.200	30.950	31.750	31.750	1,169,400
2023-03-02	31.750	32.000	30.600	31.400	31.400	1,050,800
2023-03-01	31.800	31.800	31.100	31.700	31.700	1,383,200
2023-02-28	31.950	32.000	30.700	31.300	31.300	1,234,800
2023-02-27	32.250	32.500	31.050	31.500	31.500	1,294,000
2023-02-24	33.400	33.450	32.350	32.600	32.600	1,067,800

← NewerPage 15 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.