Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	50.800	56.500	50.800	53.550	53.550	2,801,000
2022-03-02	52.650	53.450	49.800	50.600	50.600	2,062,400
2022-03-01	53.950	55.200	52.050	52.650	52.650	1,528,800
2022-02-28	55.600	56.150	50.900	52.900	52.900	2,178,600
2022-02-25	56.000	58.000	55.150	56.150	56.150	2,230,400
2022-02-24	55.050	58.600	53.850	54.400	54.400	3,773,200
2022-02-23	53.200	55.800	52.950	55.000	55.000	1,207,000
2022-02-22	53.750	54.850	50.850	52.700	52.700	2,190,000
2022-02-21	50.000	55.400	50.000	54.000	54.000	1,984,200
2022-02-18	48.750	52.000	47.350	51.350	51.350	2,872,000
2022-02-17	47.550	49.600	46.650	48.750	48.750	1,842,800
2022-02-16	45.500	48.000	45.200	46.750	46.750	1,180,000
2022-02-15	46.800	48.500	44.400	45.500	45.500	2,613,000
2022-02-14	44.000	49.250	43.350	46.800	46.800	4,571,200
2022-02-11	46.500	47.250	44.250	44.500	44.500	1,353,600
2022-02-10	46.800	47.800	45.900	46.900	46.900	903,900
2022-02-09	45.100	46.800	43.500	46.750	46.750	1,183,000
2022-02-08	45.600	45.600	42.500	45.150	45.150	1,587,000
2022-02-07	45.550	47.100	44.650	45.750	45.750	1,699,000
2022-02-04	44.300	44.650	41.350	44.500	44.500	597,800
2022-01-31	42.900	44.200	41.900	43.250	43.250	553,600
2022-01-28	46.850	46.850	42.300	42.900	42.900	835,800
2022-01-27	47.750	48.000	44.600	46.000	46.000	1,287,000
2022-01-26	50.500	51.000	47.200	47.750	47.750	2,046,200
2022-01-25	51.450	52.450	49.500	50.300	50.300	2,779,000
2022-01-24	51.250	53.900	50.000	51.500	51.500	1,652,600
2022-01-21	58.800	58.800	49.450	51.250	51.250	6,123,000
2022-01-20	57.000	60.750	57.000	59.000	59.000	3,520,600
2022-01-19	58.000	59.400	56.000	57.600	57.600	3,203,588
2022-01-18	59.350	62.450	56.150	58.000	58.000	5,632,310
2022-01-17	53.300	59.000	52.950	59.000	59.000	10,422,880
2022-01-14	46.450	58.000	45.550	51.450	51.450	7,761,100
2022-01-13	47.700	48.900	46.150	46.250	46.250	1,485,000
2022-01-12	44.650	48.400	44.500	47.550	47.550	1,554,400
2022-01-11	44.500	46.000	43.600	44.650	44.650	1,499,000
2022-01-10	42.400	46.600	42.050	44.500	44.500	2,706,200
2022-01-07	42.400	43.100	41.200	41.650	41.650	1,060,200
2022-01-06	46.000	46.000	42.100	42.400	42.400	1,142,000
2022-01-05	46.750	47.600	44.500	45.550	45.550	2,729,400
2022-01-04	54.900	54.900	46.050	46.650	46.650	2,964,000
2022-01-03	58.500	59.600	56.150	56.150	56.150	3,480,666
2021-12-31	50.000	59.500	49.200	58.000	58.000	9,721,400
2021-12-30	45.550	49.550	45.350	49.550	49.550	1,073,000
2021-12-29	47.950	48.200	46.600	48.000	48.000	798,400
2021-12-28	46.100	49.300	44.600	47.950	47.950	5,869,800
2021-12-24	45.700	47.200	45.400	46.500	46.500	3,417,000
2021-12-23	43.400	46.200	43.400	46.000	46.000	2,289,800
2021-12-22	42.700	43.450	41.400	43.450	43.450	1,033,200
2021-12-21	40.650	42.950	40.350	42.700	42.700	1,352,800
2021-12-20	40.450	42.000	39.700	40.900	40.900	1,148,289
2021-12-17	42.500	42.850	39.850	40.450	40.450	1,678,700
2021-12-16	40.450	42.250	39.100	42.050	42.050	1,669,200
2021-12-15	44.800	45.300	39.750	40.250	40.250	2,939,800
2021-12-14	44.950	46.250	44.950	45.200	45.200	853,200
2021-12-13	45.650	46.000	44.300	45.200	45.200	760,000
2021-12-10	44.750	46.600	43.600	45.650	45.650	1,328,295
2021-12-09	43.400	44.600	43.000	44.600	44.600	1,415,600
2021-12-08	43.500	44.400	42.550	42.550	42.550	631,000
2021-12-07	43.300	43.800	42.400	43.150	43.150	1,128,200
2021-12-06	48.400	48.400	42.800	43.300	43.300	2,128,800

← NewerPage 20 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.