Shanghai Junshi Biosciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	11.580	11.740	11.360	11.540	11.540	1,379,800
2025-02-06	10.900	11.600	10.900	11.580	11.580	1,578,600
2025-02-05	10.800	11.060	10.540	10.900	10.900	842,423
2025-02-04	10.600	10.760	10.320	10.500	10.500	151,600
2025-02-03	11.000	11.000	10.400	10.600	10.600	206,600
2025-01-28	11.060	11.060	11.060	11.060	11.060	38,200
2025-01-27	11.200	11.480	11.180	11.320	11.320	581,200
2025-01-24	11.240	11.400	11.020	11.280	11.280	676,200
2025-01-23	11.020	11.160	10.960	11.080	11.080	803,800
2025-01-22	10.960	11.040	10.800	10.900	10.900	435,200
2025-01-21	11.160	11.200	10.900	11.060	11.060	525,800
2025-01-20	10.920	11.180	10.920	10.960	10.960	643,400
2025-01-17	10.900	10.920	10.660	10.840	10.840	376,600
2025-01-16	10.860	10.900	10.560	10.740	10.740	466,000
2025-01-15	10.840	10.840	10.560	10.680	10.680	576,987
2025-01-14	10.700	10.920	10.420	10.840	10.840	1,816,800
2025-01-13	10.300	10.500	10.180	10.480	10.480	953,400
2025-01-10	10.740	10.820	10.260	10.300	10.300	840,600
2025-01-09	10.880	10.920	10.700	10.720	10.720	304,000
2025-01-08	11.140	11.140	10.500	10.800	10.800	1,000,600
2025-01-07	11.260	11.320	10.920	11.140	11.140	433,800
2025-01-06	11.100	11.480	11.000	11.260	11.260	500,200
2025-01-03	11.200	11.380	11.060	11.060	11.060	590,800
2025-01-02	11.800	11.800	11.100	11.200	11.200	612,800
2024-12-31	11.620	11.620	11.620	11.620	11.620	313,600
2024-12-30	11.920	12.140	11.740	11.760	11.760	613,000
2024-12-27	12.020	12.060	11.820	11.920	11.920	1,005,200
2024-12-24	12.040	12.040	12.040	12.040	12.040	378,000
2024-12-23	12.280	12.320	11.740	11.980	11.980	1,290,600
2024-12-20	12.520	12.900	12.220	12.240	12.240	1,177,600
2024-12-19	12.500	12.680	12.300	12.660	12.660	573,000
2024-12-18	12.860	12.860	12.500	12.600	12.600	598,200
2024-12-17	12.940	12.940	12.500	12.660	12.660	549,800
2024-12-16	13.120	13.120	12.580	12.680	12.680	785,200
2024-12-13	13.340	13.400	13.040	13.100	13.100	1,042,200
2024-12-12	13.580	13.720	13.360	13.580	13.580	909,450
2024-12-11	13.980	13.980	13.520	13.740	13.740	1,007,800
2024-12-10	13.800	14.200	13.540	13.560	13.560	1,529,200
2024-12-09	13.420	13.780	13.220	13.720	13.720	1,226,600
2024-12-06	13.000	13.460	13.000	13.360	13.360	766,400
2024-12-05	13.280	13.360	12.940	13.140	13.140	1,062,200
2024-12-04	13.520	13.640	13.240	13.300	13.300	909,400
2024-12-03	13.440	13.680	13.320	13.600	13.600	935,000
2024-12-02	13.220	13.860	13.140	13.720	13.720	2,176,600
2024-11-29	12.620	13.340	12.620	13.220	13.220	1,826,800
2024-11-28	12.580	12.760	12.500	12.620	12.620	971,400
2024-11-27	12.380	12.740	12.160	12.700	12.700	1,381,400
2024-11-26	12.200	12.560	12.200	12.400	12.400	969,600
2024-11-25	12.400	12.660	12.120	12.360	12.360	814,800
2024-11-22	12.980	13.080	12.300	12.380	12.380	1,026,758
2024-11-21	13.180	13.260	12.900	12.980	12.980	941,802
2024-11-20	12.620	13.260	12.600	13.060	13.060	1,970,600
2024-11-19	12.600	12.860	12.400	12.560	12.560	849,600
2024-11-18	13.020	13.040	12.420	12.580	12.580	2,211,622
2024-11-15	12.780	12.800	12.100	12.360	12.360	4,164,600
2024-11-14	13.060	13.140	12.680	12.780	12.780	1,630,524
2024-11-13	14.620	14.620	12.900	12.900	12.900	4,081,400
2024-11-12	14.700	15.380	14.060	14.440	14.440	2,692,940
2024-11-11	14.220	14.740	13.860	14.600	14.600	1,895,000
2024-11-08	13.780	14.480	13.780	14.100	14.100	1,806,400

← NewerPage 8 of 21 · 1,234 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.