ChengDu ShengNuo Biotec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	27.30	28.09	26.36	27.11	-	0.78%	13,834,456
Aug 19, 2026	27.31	28.37	26.50	26.90	26.90	-1.65%	14,536,912
Aug 18, 2026	26.97	27.80	26.25	27.35	27.35	1.18%	12,080,155
Aug 17, 2026	26.78	27.44	26.37	27.03	27.03	-	7,531,966
Aug 14, 2026	26.78	27.60	26.27	27.03	27.03	0.45%	9,326,919
Aug 13, 2026	26.32	27.54	25.88	26.91	26.91	2.16%	12,463,224
Aug 12, 2026	26.06	27.24	26.06	26.34	26.34	0.27%	7,642,593
Aug 11, 2026	25.79	27.20	25.79	26.27	26.27	0.46%	10,161,090
Aug 10, 2026	26.99	27.12	25.90	26.15	26.15	-2.28%	12,068,628
Aug 7, 2026	24.56	27.07	24.51	26.76	26.76	8.16%	12,430,605
Aug 6, 2026	24.58	25.44	24.46	24.74	24.74	0.98%	5,705,975
Aug 5, 2026	23.75	24.90	23.54	24.50	24.50	2.98%	6,229,703
Aug 4, 2026	23.06	23.92	23.06	23.79	23.79	4.48%	6,636,169
Aug 3, 2026	22.76	23.26	22.58	22.77	22.77	-	4,611,504
Jul 31, 2026	22.68	23.13	22.29	22.77	22.77	3.08%	5,990,885
Jul 30, 2026	23.03	23.35	22.09	22.09	22.09	-4.58%	6,266,549
Jul 29, 2026	23.42	23.98	22.73	23.15	23.15	-0.77%	5,450,507
Jul 28, 2026	23.66	24.37	23.25	23.33	23.33	-2.71%	5,919,725
Jul 27, 2026	22.00	24.27	21.99	23.98	23.98	8.70%	10,662,539
Jul 24, 2026	23.01	23.55	22.03	22.06	22.06	-5.57%	7,295,229
Jul 23, 2026	23.96	24.50	22.85	23.36	23.36	-2.67%	8,375,880
Jul 22, 2026	24.31	25.75	24.00	24.00	24.00	-2.64%	10,095,446
Jul 21, 2026	24.58	24.99	22.27	24.65	24.65	-0.44%	13,923,739
Jul 20, 2026	24.50	25.96	24.23	24.76	24.76	-0.56%	13,739,672
Jul 17, 2026	28.86	29.00	24.80	24.90	24.90	-14.29%	17,906,438
Jul 16, 2026	29.28	30.17	28.21	29.05	29.05	-2.75%	12,498,918
Jul 15, 2026	28.52	31.46	28.52	29.87	29.87	4.00%	19,044,839
Jul 14, 2026	27.95	29.12	27.57	28.72	28.72	2.21%	9,737,158
Jul 13, 2026	29.94	29.94	27.89	28.10	28.10	-3.80%	9,120,747
Jul 10, 2026	28.20	30.30	27.78	29.21	29.21	2.74%	11,288,683
Jul 9, 2026	28.00	29.70	27.50	28.43	28.43	0.78%	8,299,554
Jul 8, 2026	29.36	29.93	28.18	28.21	28.21	-3.95%	8,180,535
Jul 7, 2026	30.00	30.65	29.11	29.37	29.37	-4.33%	11,224,205
Jul 6, 2026	30.29	32.20	29.84	30.70	30.70	2.06%	15,521,034
Jul 3, 2026	29.30	30.55	29.09	30.08	30.08	3.01%	12,028,750
Jul 2, 2026	28.88	30.50	28.69	29.20	29.20	1.11%	11,679,304
Jul 1, 2026	27.00	28.98	26.69	28.88	28.88	6.84%	13,625,996
Jun 30, 2026	26.86	27.24	26.00	27.03	27.03	0.93%	9,001,237
Jun 29, 2026	23.85	27.54	23.68	26.78	26.78	13.52%	13,972,716
Jun 26, 2026	24.60	25.10	23.41	23.59	23.59	-5.18%	4,631,656
Jun 25, 2026	25.00	25.55	24.00	24.88	24.88	-1.39%	5,504,157
Jun 24, 2026	24.99	25.85	24.99	25.23	25.23	-	4,681,375
Jun 23, 2026	24.08	25.73	23.88	25.23	25.23	5.08%	7,529,053
Jun 22, 2026	23.62	24.10	22.79	24.01	24.01	1.22%	4,590,167
Jun 18, 2026	23.10	24.12	22.83	23.72	23.72	2.60%	3,809,439
Jun 17, 2026	23.41	23.82	22.70	23.12	23.12	-1.74%	3,020,956
Jun 16, 2026	23.94	24.29	23.42	23.53	23.53	-2.28%	2,855,087
Jun 15, 2026	24.75	25.25	23.88	24.08	24.08	2.16%	5,606,231
Jun 12, 2026	21.92	23.68	21.50	23.57	23.57	9.12%	5,826,226
Jun 11, 2026	21.20	21.67	20.91	21.60	21.60	0.75%	2,759,674