Shanghai Junshi Biosciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 24.220 | 24.500 | 23.500 | 24.060 | 24.060 | 10,929,298 |
| 2025-08-01 | 25.900 | 26.450 | 24.350 | 24.550 | 24.550 | 7,150,400 |
| 2025-07-31 | 26.400 | 26.950 | 25.150 | 25.500 | 25.500 | 12,274,800 |
| 2025-07-30 | 28.500 | 29.000 | 25.900 | 26.600 | 26.600 | 17,084,000 |
| 2025-07-29 | 27.400 | 28.750 | 26.600 | 28.700 | 28.700 | 14,691,600 |
| 2025-07-28 | 25.400 | 27.700 | 24.900 | 27.300 | 27.300 | 16,334,800 |
| 2025-07-25 | 25.600 | 26.500 | 24.550 | 24.900 | 24.900 | 8,731,200 |
| 2025-07-24 | 24.400 | 25.650 | 24.250 | 25.300 | 25.300 | 9,252,000 |
| 2025-07-23 | 25.400 | 25.550 | 24.000 | 24.250 | 24.250 | 9,623,630 |
| 2025-07-22 | 25.300 | 27.500 | 24.800 | 24.950 | 24.950 | 12,884,000 |
| 2025-07-21 | 25.500 | 25.500 | 23.900 | 25.100 | 25.100 | 7,312,200 |
| 2025-07-18 | 25.750 | 25.950 | 24.700 | 25.200 | 25.200 | 7,415,600 |
| 2025-07-17 | 24.800 | 25.800 | 24.800 | 25.100 | 25.100 | 11,479,200 |
| 2025-07-16 | 24.350 | 25.200 | 23.850 | 24.700 | 24.700 | 8,487,800 |
| 2025-07-15 | 23.550 | 24.700 | 22.850 | 24.100 | 24.100 | 9,967,800 |
| 2025-07-14 | 23.300 | 23.850 | 22.450 | 23.400 | 23.400 | 8,594,000 |
| 2025-07-11 | 24.000 | 24.150 | 22.750 | 23.300 | 23.300 | 9,986,800 |
| 2025-07-10 | 25.450 | 25.450 | 23.500 | 23.550 | 23.550 | 7,880,800 |
| 2025-07-09 | 24.300 | 26.000 | 23.400 | 24.800 | 24.800 | 10,386,000 |
| 2025-07-08 | 24.200 | 25.350 | 23.650 | 24.350 | 24.350 | 9,094,600 |
| 2025-07-07 | 25.150 | 26.150 | 23.550 | 23.900 | 23.900 | 12,117,000 |
| 2025-07-04 | 24.200 | 26.500 | 24.200 | 24.750 | 24.750 | 23,951,246 |
| 2025-07-03 | 21.800 | 24.100 | 21.350 | 24.000 | 24.000 | 16,970,400 |
| 2025-07-02 | 21.600 | 22.550 | 21.100 | 21.500 | 21.500 | 10,907,170 |
| 2025-06-30 | 21.000 | 21.800 | 20.400 | 20.750 | 20.750 | 8,833,400 |
| 2025-06-27 | 21.300 | 21.650 | 20.300 | 20.900 | 20.900 | 6,484,200 |
| 2025-06-26 | 22.000 | 22.050 | 20.550 | 21.300 | 21.300 | 12,972,276 |
| 2025-06-25 | 23.350 | 24.000 | 22.500 | 22.700 | 22.700 | 11,336,400 |
| 2025-06-24 | 22.500 | 23.450 | 21.400 | 23.000 | 23.000 | 12,161,600 |
| 2025-06-23 | 20.550 | 22.250 | 19.920 | 22.050 | 22.050 | 17,453,800 |
| 2025-06-20 | 21.250 | 21.700 | 20.050 | 20.400 | 20.400 | 11,172,214 |
| 2025-06-19 | 23.200 | 23.800 | 21.350 | 21.400 | 21.400 | 10,984,800 |
| 2025-06-18 | 23.050 | 24.150 | 22.500 | 23.200 | 23.200 | 8,273,600 |
| 2025-06-17 | 26.550 | 27.000 | 22.950 | 23.500 | 23.500 | 15,332,711 |
| 2025-06-16 | 25.700 | 27.500 | 24.600 | 25.850 | 25.850 | 12,695,900 |
| 2025-06-13 | 27.300 | 28.750 | 25.300 | 25.650 | 25.650 | 24,229,030 |
| 2025-06-12 | 25.800 | 28.800 | 25.100 | 28.650 | 28.650 | 13,648,180 |
| 2025-06-11 | 24.600 | 25.950 | 24.050 | 25.500 | 25.500 | 12,664,000 |
| 2025-06-10 | 23.350 | 24.800 | 22.200 | 24.600 | 24.600 | 19,651,600 |
| 2025-06-09 | 21.700 | 23.300 | 21.150 | 22.600 | 22.600 | 12,581,600 |
| 2025-06-06 | 21.200 | 21.800 | 20.600 | 21.350 | 21.350 | 5,329,600 |
| 2025-06-05 | 23.000 | 23.000 | 21.000 | 21.400 | 21.400 | 10,584,000 |
| 2025-06-04 | 21.000 | 22.900 | 20.800 | 22.800 | 22.800 | 17,758,586 |
| 2025-06-03 | 19.440 | 20.950 | 19.060 | 20.750 | 20.750 | 10,143,600 |
| 2025-06-02 | 20.150 | 20.150 | 18.140 | 19.000 | 19.000 | 1,826,130 |
| 2025-05-30 | 21.200 | 21.200 | 19.940 | 20.200 | 20.200 | 7,186,200 |
| 2025-05-29 | 18.280 | 21.350 | 17.900 | 20.900 | 20.900 | 17,758,400 |
| 2025-05-28 | 18.200 | 18.860 | 17.540 | 18.180 | 18.180 | 7,030,800 |
| 2025-05-27 | 15.900 | 18.900 | 15.660 | 17.860 | 17.860 | 23,358,800 |
| 2025-05-26 | 16.840 | 16.840 | 15.700 | 15.860 | 15.860 | 2,965,400 |
| 2025-05-23 | 17.300 | 17.380 | 16.500 | 16.560 | 16.560 | 3,250,200 |
| 2025-05-22 | 16.940 | 17.280 | 16.540 | 16.980 | 16.980 | 3,376,400 |
| 2025-05-21 | 15.880 | 17.320 | 15.880 | 16.940 | 16.940 | 8,547,000 |
| 2025-05-20 | 15.620 | 16.160 | 15.420 | 15.680 | 15.680 | 3,494,800 |
| 2025-05-19 | 14.880 | 15.500 | 14.840 | 15.260 | 15.260 | 2,206,200 |
| 2025-05-16 | 14.440 | 15.020 | 14.380 | 14.860 | 14.860 | 1,604,800 |
| 2025-05-15 | 14.740 | 15.000 | 14.320 | 14.440 | 14.440 | 1,604,283 |
| 2025-05-14 | 14.420 | 14.820 | 14.120 | 14.720 | 14.720 | 1,950,200 |
| 2025-05-13 | 14.520 | 14.880 | 14.100 | 14.120 | 14.120 | 2,124,600 |
| 2025-05-12 | 14.800 | 14.920 | 14.180 | 14.500 | 14.500 | 3,231,000 |
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.