ChengDu ShengNuo Biotec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.65	14.68	14.17	14.21	14.21	-2.07%	4,994,753
Nov 12, 2026	14.62	14.88	14.46	14.51	14.51	-0.75%	4,910,864
Nov 11, 2026	14.51	14.65	14.39	14.62	14.62	0.27%	5,175,513
Nov 10, 2026	14.58	14.84	14.41	14.58	14.58	-1.82%	7,928,587
Nov 9, 2026	15.15	15.24	14.82	14.85	14.85	-1.07%	4,604,807
Nov 6, 2026	15.00	15.39	14.91	15.01	15.01	-2.91%	6,045,234
Nov 5, 2026	14.90	15.57	14.84	15.46	15.46	3.62%	7,588,104
Nov 4, 2026	14.15	14.92	14.07	14.92	14.92	5.52%	9,667,627
Nov 3, 2026	14.20	14.53	14.04	14.14	14.14	-2.15%	5,645,127
Nov 2, 2026	14.35	14.66	14.07	14.45	14.45	0.70%	6,531,484
Oct 30, 2026	14.29	15.06	13.99	14.35	14.35	-0.07%	7,420,790
Oct 29, 2026	14.62	14.87	14.33	14.36	14.36	-2.97%	5,710,133
Oct 28, 2026	14.66	14.92	14.31	14.80	14.80	1.09%	6,151,303
Oct 27, 2026	15.40	15.55	14.64	14.64	14.64	-4.69%	4,944,566
Oct 26, 2026	15.35	15.63	15.15	15.36	15.36	-1.03%	4,982,330
Oct 23, 2026	15.20	15.58	14.40	15.52	15.52	2.04%	6,574,879
Oct 22, 2026	15.55	15.82	15.20	15.21	15.21	-3.18%	4,811,773
Oct 21, 2026	16.15	16.36	15.61	15.71	15.71	-1.01%	5,467,090
Oct 20, 2026	15.30	16.02	15.29	15.87	15.87	3.05%	5,643,571
Oct 19, 2026	15.37	15.72	14.88	15.40	15.40	-1.16%	6,993,905
Oct 16, 2026	15.87	16.30	15.40	15.58	15.58	-0.57%	6,057,936
Oct 15, 2026	15.68	16.13	15.52	15.67	15.67	-2.37%	7,389,471
Oct 14, 2026	16.39	16.47	15.93	16.05	16.05	-2.31%	8,145,752
Oct 13, 2026	15.85	16.53	15.70	16.43	16.43	2.11%	12,773,050
Oct 12, 2026	16.90	17.00	15.80	16.09	16.09	-10.76%	16,442,980
Oct 9, 2026	17.90	18.16	17.36	18.03	18.03	0.28%	8,173,944
Oct 8, 2026	18.75	18.75	17.89	17.98	17.98	-3.12%	8,656,505
Sep 30, 2026	18.12	18.90	17.82	18.56	18.56	4.27%	11,373,974
Sep 29, 2026	17.90	18.18	17.70	17.80	17.80	-0.67%	6,315,324
Sep 28, 2026	18.82	19.02	17.87	17.92	17.92	-4.78%	10,105,033
Sep 24, 2026	19.60	19.79	18.82	18.82	18.82	-4.71%	13,137,389
Sep 23, 2026	19.06	20.19	18.87	19.75	19.75	-1.20%	26,235,242
Sep 22, 2026	23.90	23.90	19.79	19.99	19.99	-18.61%	44,325,994
Sep 21, 2026	24.03	24.87	23.91	24.56	24.56	2.12%	7,253,062
Sep 18, 2026	23.70	24.58	23.70	24.05	24.05	1.35%	6,083,603
Sep 17, 2026	22.76	24.47	22.54	23.73	23.73	3.44%	7,459,798
Sep 16, 2026	22.88	22.98	22.36	22.94	22.94	1.73%	2,593,586
Sep 15, 2026	22.88	23.07	22.51	22.55	22.55	-1.74%	2,128,911
Sep 14, 2026	22.24	23.16	22.08	22.95	22.95	2.59%	3,173,926
Sep 11, 2026	22.51	22.85	22.18	22.37	22.37	-1.89%	3,915,723
Sep 10, 2026	23.15	23.17	22.71	22.80	22.80	-2.10%	3,443,382
Sep 9, 2026	23.60	23.61	23.16	23.29	23.29	-1.90%	4,076,372
Sep 8, 2026	23.61	23.89	23.32	23.74	23.74	0.76%	4,434,180
Sep 7, 2026	23.48	23.83	23.48	23.56	23.56	-0.13%	2,880,337
Sep 4, 2026	24.10	24.34	23.48	23.59	23.59	-1.13%	4,852,134
Sep 3, 2026	23.84	23.99	23.46	23.86	23.86	0.25%	4,461,892
Sep 2, 2026	23.81	24.05	23.63	23.80	23.80	-0.46%	5,018,912
Sep 1, 2026	23.56	24.07	23.56	23.91	23.91	1.06%	5,198,454
Aug 31, 2026	23.80	23.98	23.35	23.66	23.66	-1.13%	5,436,344
Aug 28, 2026	24.18	24.30	23.80	23.93	23.93	-1.24%	5,014,886