Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	35.150	35.150	33.300	33.400	33.400	914,400
2023-02-22	35.500	35.850	34.600	34.700	34.700	613,000
2023-02-21	36.500	36.800	35.400	35.700	35.700	1,113,000
2023-02-20	34.950	36.650	34.950	36.000	36.000	2,123,963
2023-02-17	32.950	35.200	32.950	34.700	34.700	1,944,000
2023-02-16	33.750	34.300	32.700	32.800	32.800	879,400
2023-02-15	34.450	34.450	33.200	33.300	33.300	810,400
2023-02-14	35.300	35.700	34.000	34.450	34.450	1,019,600
2023-02-13	34.750	36.200	34.350	35.300	35.300	1,225,000
2023-02-10	35.050	35.450	33.750	34.750	34.750	2,145,200
2023-02-09	35.700	36.050	34.950	35.000	35.000	2,383,800
2023-02-08	38.750	38.750	35.900	35.900	35.900	1,999,500
2023-02-07	37.800	39.400	37.000	38.750	38.750	1,519,800
2023-02-06	39.200	39.250	37.000	37.800	37.800	1,716,800
2023-02-03	39.700	39.950	38.150	38.900	38.900	1,452,400
2023-02-02	39.750	40.850	39.250	39.950	39.950	1,981,400
2023-02-01	38.000	39.550	37.250	39.150	39.150	1,884,219
2023-01-31	39.300	40.500	37.150	37.850	37.850	3,554,200
2023-01-30	43.250	43.250	39.150	39.300	39.300	4,210,800
2023-01-27	41.450	42.200	41.250	41.600	41.600	518,800
2023-01-26	43.050	43.150	40.800	41.200	41.200	2,201,900
2023-01-20	41.500	43.450	41.000	43.050	43.050	1,618,000
2023-01-19	41.000	42.300	40.500	41.850	41.850	1,368,000
2023-01-18	42.500	43.750	40.850	41.950	41.950	4,162,000
2023-01-17	43.400	44.150	41.400	41.650	41.650	4,576,300
2023-01-16	47.150	47.550	43.250	44.150	44.150	6,398,400
2023-01-13	44.850	47.800	44.850	46.900	46.900	5,432,030
2023-01-12	43.500	47.000	42.150	45.150	45.150	6,321,500
2023-01-11	44.200	44.800	42.800	43.200	43.200	3,303,806
2023-01-10	42.400	45.300	41.700	43.500	43.500	5,805,600
2023-01-09	43.700	44.550	41.550	41.600	41.600	3,792,300
2023-01-06	42.200	44.750	41.500	43.000	43.000	4,388,800
2023-01-05	42.100	43.650	41.000	42.150	42.150	3,841,600
2023-01-04	42.100	43.600	40.800	40.850	40.850	3,281,200
2023-01-03	44.250	46.100	41.250	42.050	42.050	7,543,856
2022-12-30	40.900	48.500	40.450	48.500	48.500	16,606,200
2022-12-29	39.850	45.000	38.550	40.200	40.200	16,819,200
2022-12-28	33.500	38.300	32.700	38.150	38.150	6,078,800
2022-12-23	33.500	35.600	32.650	35.250	35.250	3,156,145
2022-12-22	35.650	35.650	32.650	33.850	33.850	3,194,700
2022-12-21	31.500	32.500	30.650	32.500	32.500	1,796,800
2022-12-20	31.550	33.200	30.900	31.250	31.250	2,803,885
2022-12-19	37.500	37.700	31.100	32.200	32.200	8,497,000
2022-12-16	36.950	38.700	36.400	37.700	37.700	5,453,500
2022-12-15	36.950	37.400	35.700	36.950	36.950	1,742,091
2022-12-14	34.650	37.750	34.650	37.150	37.150	5,318,600
2022-12-13	35.000	35.250	33.250	34.800	34.800	3,436,712
2022-12-12	34.100	35.400	33.800	34.800	34.800	4,320,200
2022-12-09	31.400	34.450	30.900	33.850	33.850	7,069,200
2022-12-08	30.200	31.450	29.950	31.400	31.400	2,166,000
2022-12-07	30.200	30.850	28.900	30.200	30.200	3,528,200
2022-12-06	31.700	31.700	29.500	30.450	30.450	4,041,164
2022-12-05	31.650	32.200	31.050	31.800	31.800	3,251,958
2022-12-02	31.550	32.350	30.400	31.550	31.550	2,818,358
2022-12-01	35.000	35.300	30.600	31.150	31.150	6,463,800
2022-11-30	33.350	34.500	32.800	34.500	34.500	2,017,400
2022-11-29	31.250	33.650	31.100	32.900	32.900	3,922,600
2022-11-28	30.900	32.000	30.200	31.450	31.450	3,513,600
2022-11-25	32.250	32.500	30.100	30.950	30.950	4,042,400
2022-11-24	32.700	33.500	32.000	32.250	32.250	2,021,600

← NewerPage 16 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.