ChengDu ShengNuo Biotec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	38.93	39.50	38.41	38.63	38.63	-0.90%	2,900,119
Jan 30, 2026	39.24	39.59	38.70	38.98	38.98	-0.36%	2,434,699
Jan 29, 2026	39.05	39.48	38.60	39.12	39.12	-0.46%	2,299,990
Jan 28, 2026	39.50	39.73	38.97	39.30	39.30	-0.41%	2,363,488
Jan 27, 2026	39.96	39.99	38.90	39.46	39.46	-0.55%	2,578,262
Jan 26, 2026	40.83	40.99	39.55	39.68	39.68	-2.53%	4,265,358
Jan 23, 2026	40.68	40.85	40.30	40.71	40.71	0.20%	2,903,657
Jan 22, 2026	40.80	41.20	40.40	40.63	40.63	-0.32%	2,937,914
Jan 21, 2026	40.50	40.94	39.91	40.76	40.76	0.42%	3,382,628
Jan 20, 2026	41.80	42.00	40.40	40.59	40.59	-2.66%	3,599,128
Jan 19, 2026	42.00	42.64	41.58	41.70	41.70	-2.20%	4,513,409
Jan 16, 2026	46.00	46.00	42.60	42.64	42.64	-4.07%	9,028,143
Jan 15, 2026	43.69	45.25	43.45	44.45	44.45	-0.74%	3,780,858
Jan 14, 2026	45.90	46.46	44.00	44.78	44.78	-2.86%	9,268,373
Jan 13, 2026	44.16	46.47	43.73	46.10	46.10	4.42%	9,781,253
Jan 12, 2026	46.00	46.50	43.49	44.15	44.15	-0.47%	7,605,120
Jan 9, 2026	42.10	44.44	41.25	44.36	44.36	7.02%	10,431,928
Jan 8, 2026	41.21	42.39	40.88	41.45	41.45	0.48%	5,706,633
Jan 7, 2026	38.11	41.50	38.11	41.25	41.25	7.28%	8,627,012
Jan 6, 2026	38.81	39.20	38.40	38.45	38.45	-1.28%	2,459,942
Jan 5, 2026	37.79	39.39	37.60	38.95	38.95	3.07%	3,441,597
Dec 31, 2025	37.90	37.97	37.00	37.79	37.79	-1.61%	3,295,001
Dec 30, 2025	39.40	39.48	38.24	38.41	38.41	-2.49%	3,577,914
Dec 29, 2025	40.10	40.90	39.36	39.39	39.39	-3.67%	3,595,549
Dec 26, 2025	40.19	41.16	39.67	40.89	40.89	2.30%	6,506,022
Dec 25, 2025	39.27	40.18	38.72	39.97	39.97	1.27%	4,712,472
Dec 24, 2025	39.66	39.99	39.27	39.47	39.47	-0.83%	2,926,165
Dec 23, 2025	39.98	40.44	39.31	39.80	39.80	-0.03%	2,357,296
Dec 22, 2025	40.70	40.70	39.50	39.81	39.81	-0.85%	2,890,924
Dec 19, 2025	40.33	40.85	39.98	40.15	40.15	-0.25%	2,613,189
Dec 18, 2025	41.32	41.56	40.10	40.25	40.25	-2.61%	2,657,158
Dec 17, 2025	40.04	42.00	39.89	41.33	41.33	2.56%	3,175,534
Dec 16, 2025	41.00	41.00	39.86	40.30	40.30	-0.81%	2,029,648
Dec 15, 2025	41.33	41.45	40.00	40.63	40.63	-2.54%	3,637,969
Dec 12, 2025	40.85	41.80	40.40	41.69	41.69	2.06%	4,857,762
Dec 11, 2025	41.38	41.68	40.68	40.85	40.85	-1.42%	2,681,410
Dec 10, 2025	39.60	41.45	39.35	41.44	41.44	4.12%	5,247,443
Dec 9, 2025	40.60	41.00	39.75	39.80	39.80	-1.87%	2,357,928
Dec 8, 2025	40.94	40.94	40.12	40.56	40.56	0.15%	2,086,685
Dec 5, 2025	40.10	40.77	39.90	40.50	40.50	-0.22%	2,854,792
Dec 4, 2025	39.22	40.90	38.88	40.59	40.59	3.55%	5,039,644
Dec 3, 2025	38.76	39.39	38.50	39.20	39.20	-	2,160,913
Dec 2, 2025	39.22	39.96	38.68	39.20	39.20	-0.99%	2,557,723
Dec 1, 2025	40.52	41.00	39.07	39.59	39.59	-3.44%	4,555,542
Nov 28, 2025	41.33	41.48	40.68	41.00	41.00	-1.20%	2,907,604
Nov 27, 2025	42.52	42.52	41.29	41.50	41.50	-1.43%	4,857,203
Nov 26, 2025	39.58	42.86	39.58	42.10	42.10	6.99%	10,334,330
Nov 25, 2025	38.50	39.90	38.38	39.35	39.35	2.53%	4,755,383
Nov 24, 2025	38.10	38.50	37.71	38.38	38.38	0.76%	1,548,577
Nov 21, 2025	37.57	38.50	36.31	38.09	38.09	1.17%	3,354,946