Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	35.400	35.400	32.000	32.200	32.200	3,164,201
2022-11-22	37.300	37.800	34.300	34.850	34.850	4,014,221
2022-11-21	36.550	39.450	35.800	36.600	36.600	4,632,823
2022-11-18	35.000	38.500	34.300	37.800	37.800	6,581,600
2022-11-17	33.850	35.000	32.400	34.700	34.700	4,096,800
2022-11-16	35.000	35.200	33.200	33.850	33.850	5,280,900
2022-11-15	35.650	35.700	33.500	35.000	35.000	5,291,988
2022-11-14	31.000	37.300	30.150	35.350	35.350	13,555,000
2022-11-11	36.000	36.400	30.650	30.850	30.850	15,946,400
2022-11-10	32.750	34.300	32.050	33.450	33.450	4,318,200
2022-11-09	33.300	33.500	31.000	32.500	32.500	4,038,600
2022-11-08	33.500	34.100	31.950	32.850	32.850	4,943,706
2022-11-07	32.550	35.250	32.200	33.400	33.400	8,796,106
2022-11-04	30.100	35.100	30.100	33.200	33.200	13,197,600
2022-11-03	30.650	32.700	29.000	29.150	29.150	13,934,400
2022-11-02	32.000	39.850	30.700	36.050	36.050	21,404,300
2022-11-01	27.450	32.600	26.500	32.000	32.000	10,416,724
2022-10-31	28.000	29.500	26.550	27.450	27.450	2,459,800
2022-10-28	28.300	30.300	27.600	28.000	28.000	3,398,200
2022-10-27	28.000	28.950	26.200	28.300	28.300	3,838,200
2022-10-26	27.500	29.050	26.500	27.700	27.700	6,710,282
2022-10-25	22.650	27.450	22.500	27.450	27.450	7,935,082
2022-10-24	26.100	26.500	22.500	22.750	22.750	2,928,400
2022-10-21	24.000	25.700	23.800	25.200	25.200	989,629
2022-10-20	24.100	24.800	23.700	24.000	24.000	716,800
2022-10-19	25.000	25.400	24.350	24.650	24.650	819,200
2022-10-18	24.200	25.450	23.750	25.200	25.200	1,076,600
2022-10-17	24.600	25.150	23.450	24.100	24.100	1,237,400
2022-10-14	23.050	25.100	23.050	24.600	24.600	1,935,400
2022-10-13	21.600	23.350	21.600	22.800	22.800	876,128
2022-10-12	22.250	22.900	21.200	21.850	21.850	1,258,400
2022-10-11	23.000	23.150	22.000	22.650	22.650	926,400
2022-10-10	25.000	25.150	22.500	22.600	22.600	1,027,700
2022-10-07	25.050	25.400	24.500	25.100	25.100	348,401
2022-10-06	25.850	25.900	24.300	25.000	25.000	446,440
2022-10-05	26.150	26.150	25.100	26.050	26.050	448,700
2022-10-03	24.500	26.000	24.500	25.300	25.300	271,115
2022-09-30	24.500	25.550	24.500	24.950	24.950	593,179
2022-09-29	24.550	25.650	24.200	25.100	25.100	711,000
2022-09-28	25.100	25.450	24.000	24.400	24.400	1,049,744
2022-09-27	23.350	25.250	23.250	25.050	25.050	1,101,700
2022-09-26	23.000	24.000	22.650	23.600	23.600	1,106,956
2022-09-23	24.950	24.950	23.050	23.250	23.250	1,431,181
2022-09-22	24.500	24.900	24.150	24.400	24.400	732,200
2022-09-21	25.100	25.350	24.500	24.850	24.850	633,600
2022-09-20	25.050	25.800	25.050	25.350	25.350	451,800
2022-09-19	26.250	26.250	24.600	25.100	25.100	1,755,157
2022-09-16	27.400	27.500	26.250	26.250	26.250	786,412
2022-09-15	26.950	27.650	26.350	26.950	26.950	1,178,865
2022-09-14	26.750	27.450	26.600	27.150	27.150	1,445,615
2022-09-13	27.550	27.600	26.800	27.450	27.450	1,593,806
2022-09-09	26.250	27.800	26.250	27.700	27.700	1,830,600
2022-09-08	27.700	27.700	26.100	26.300	26.300	1,580,600
2022-09-07	27.300	27.850	27.000	27.850	27.850	1,012,744
2022-09-06	28.450	28.450	27.200	27.750	27.750	865,800
2022-09-05	27.550	28.400	26.700	27.600	27.600	1,897,547
2022-09-02	28.400	29.300	27.900	28.250	28.250	849,400
2022-09-01	28.500	29.700	28.350	28.600	28.600	1,219,800
2022-08-31	29.200	29.750	28.200	28.800	28.800	1,123,200
2022-08-30	30.700	30.700	29.100	29.200	29.200	948,800

← NewerPage 17 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.