Skip to main content
logo

Cisen Pharmaceutical Co., Ltd. (SHA:603367)

China flag China · Delayed Price · Currency is CNY
29.99
-0.02 (-0.07%)
Aug 1, 2025, 2:45 PM CST

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202529.3131.5029.2530.1930.190.60%57,268,589
Jul 31, 202528.7930.8527.0030.0130.015.22%77,302,212
Jul 30, 202528.5228.5227.5328.5228.529.99%27,336,789
Jul 29, 202525.0025.9325.0025.9325.9310.01%16,003,521
Jul 28, 202520.7023.5720.7023.5723.579.99%29,004,347
Jul 25, 202520.4122.1320.4121.4321.435.05%43,879,958
Jul 24, 202520.5320.9119.6820.4020.40-1.11%48,010,336
Jul 23, 202519.8021.5819.7320.6320.634.03%58,132,967
Jul 22, 202518.0319.8318.0319.8319.839.98%68,006,798
Jul 21, 202516.4818.0316.4818.0318.0310.01%50,917,073
Jul 18, 202515.8016.6015.4816.3916.393.93%14,325,597
Jul 17, 202515.7715.8515.5115.7715.77-0.32%9,672,600
Jul 16, 202515.7515.8415.4615.8215.821.22%10,297,274
Jul 15, 202515.5015.9115.4315.6315.630.64%10,204,300
Jul 14, 202515.3515.8115.2815.5315.530.91%8,900,100
Jul 11, 202515.2215.8915.1215.3915.391.12%10,203,200
Jul 10, 202515.1015.3215.0215.2215.221.13%6,748,300
Jul 9, 202515.4215.4315.0015.0515.05-2.40%9,270,526
Jul 8, 202515.4115.8015.1915.4215.42-0.26%9,574,500
Jul 7, 202515.6616.0415.3715.4615.46-1.02%14,503,827
Jul 4, 202515.8015.9315.5115.6215.62-1.20%16,622,800
Jul 3, 202514.7116.0914.5815.8115.817.40%26,819,521
Jul 2, 202514.2215.1514.1714.7214.723.37%17,306,757
Jul 1, 202514.0214.2713.9514.2414.241.57%5,856,500
Jun 30, 202513.9314.0413.8914.0214.020.36%3,699,700
Jun 27, 202513.8514.0113.8213.9713.970.87%4,288,371
Jun 26, 202514.0214.0313.8013.8513.85-1.21%5,287,100
Jun 25, 202514.0814.0913.8914.0214.02-0.28%5,215,000
Jun 24, 202514.0614.1013.9614.0614.06-5,717,200
Jun 23, 202513.8014.0813.7514.0614.061.37%4,652,600
Jun 20, 202513.8214.0513.8013.8713.870.51%4,390,500
Jun 19, 202514.1414.1913.7613.8013.80-3.63%5,309,900
Jun 18, 202514.3014.4914.2414.3214.10-1.17%6,547,465
Jun 17, 202515.0215.1614.3314.4914.27-2.62%11,349,200
Jun 16, 202514.7115.2214.5814.8814.651.16%12,120,313
Jun 13, 202515.3015.5014.6114.7114.48-4.23%12,971,500
Jun 12, 202515.5015.6315.2415.3615.12-1.03%11,293,379
Jun 11, 202515.6316.0015.3315.5215.28-1.21%12,156,988
Jun 10, 202515.7016.1315.4315.7115.47-0.51%16,453,171
Jun 9, 202514.9916.0914.9915.7915.556.04%21,210,510
Jun 6, 202514.4615.0014.4314.8914.663.55%15,801,222
Jun 5, 202514.5814.9514.3214.3814.16-1.44%7,658,400
Jun 4, 202514.4615.0214.4314.5914.370.90%10,857,600
Jun 3, 202514.2814.5414.2514.4614.241.19%7,422,600
May 30, 202514.0914.4414.0414.2914.071.42%9,580,195
May 29, 202513.9514.1013.8514.0913.871.51%7,022,489
May 28, 202513.8514.0213.8313.8813.67-0.36%4,063,800
May 27, 202513.9714.1313.8113.9313.72-0.64%8,407,800
May 26, 202513.7014.6013.6114.0213.801.67%13,940,393
May 23, 202513.6613.9713.6613.7913.580.66%5,616,544