ChengDu ShengNuo Biotec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.34	37.42	36.34	37.24	37.24	1.69%	2,012,412
Apr 28, 2026	37.57	38.44	36.49	36.62	36.62	-3.10%	3,795,936
Apr 27, 2026	38.68	38.68	37.60	37.79	37.79	-2.30%	3,382,827
Apr 24, 2026	38.94	39.33	37.78	38.68	38.68	3.20%	8,338,725
Apr 23, 2026	38.00	38.32	37.30	37.48	37.48	-1.39%	3,371,911
Apr 22, 2026	36.80	38.10	36.60	38.01	38.01	2.73%	5,065,867
Apr 21, 2026	36.20	37.26	35.40	37.00	37.00	2.04%	3,566,245
Apr 20, 2026	36.51	36.88	36.14	36.26	36.26	-1.63%	2,392,732
Apr 17, 2026	37.00	37.27	36.54	36.86	36.86	-1.44%	2,618,573
Apr 16, 2026	37.30	37.72	36.66	37.40	37.40	0.19%	3,047,380
Apr 15, 2026	37.01	37.50	36.32	37.33	37.33	1.22%	4,428,208
Apr 14, 2026	37.69	37.69	36.35	36.88	36.88	-2.25%	4,620,657
Apr 13, 2026	36.00	38.96	35.84	37.73	37.73	5.45%	7,083,243
Apr 10, 2026	35.59	36.32	35.50	35.78	35.78	0.51%	2,918,406
Apr 9, 2026	36.38	36.66	35.40	35.60	35.60	-2.41%	2,431,275
Apr 8, 2026	36.36	36.60	35.91	36.48	36.48	1.96%	3,684,228
Apr 7, 2026	35.40	36.59	34.55	35.78	35.78	1.10%	2,914,040
Apr 3, 2026	36.00	36.79	35.00	35.39	35.39	-4.30%	4,892,500
Apr 2, 2026	36.40	37.40	36.10	36.98	36.98	1.09%	4,915,758
Apr 1, 2026	35.94	36.97	35.00	36.58	36.58	3.36%	4,835,023
Mar 31, 2026	35.12	36.27	34.85	35.39	35.39	0.54%	3,842,794
Mar 30, 2026	33.23	36.11	33.23	35.20	35.20	4.20%	5,626,110
Mar 27, 2026	31.61	34.15	31.61	33.78	33.78	5.10%	4,950,193
Mar 26, 2026	33.18	33.57	31.55	32.14	32.14	-3.13%	3,004,450
Mar 25, 2026	33.25	34.05	32.80	33.18	33.18	0.55%	2,407,069
Mar 24, 2026	32.98	33.06	31.92	33.00	33.00	2.39%	2,959,464
Mar 23, 2026	34.49	34.49	31.95	32.23	32.23	-7.25%	3,044,746
Mar 20, 2026	35.88	36.61	34.52	34.75	34.75	-3.58%	2,049,554
Mar 19, 2026	36.66	36.90	35.87	36.04	36.04	-2.70%	1,631,509
Mar 18, 2026	36.38	37.19	36.20	37.04	37.04	1.62%	1,604,331
Mar 17, 2026	37.30	37.99	36.41	36.45	36.45	-2.41%	1,848,621
Mar 16, 2026	37.33	38.00	37.11	37.35	37.35	-0.59%	1,279,988
Mar 13, 2026	37.72	37.93	37.51	37.57	37.57	-0.61%	943,853
Mar 12, 2026	37.80	38.50	37.30	37.80	37.80	-0.32%	1,600,791
Mar 11, 2026	38.90	38.90	37.81	37.92	37.92	-2.27%	2,037,464
Mar 10, 2026	38.47	39.07	37.84	38.80	38.80	1.31%	2,468,467
Mar 9, 2026	38.00	38.44	37.05	38.30	38.30	0.79%	2,179,118
Mar 6, 2026	36.19	38.14	36.12	38.00	38.00	4.68%	3,003,688
Mar 5, 2026	37.05	37.05	36.07	36.30	36.30	-	1,211,711
Mar 4, 2026	36.14	36.88	35.94	36.30	36.30	0.44%	1,602,934
Mar 3, 2026	37.80	38.00	36.00	36.14	36.14	-4.82%	2,729,840
Mar 2, 2026	38.20	38.30	37.13	37.97	37.97	-0.91%	2,823,700
Feb 27, 2026	38.66	38.94	38.10	38.32	38.32	-1.59%	3,433,884
Feb 26, 2026	39.54	39.66	38.69	38.94	38.94	-1.52%	2,485,787
Feb 25, 2026	39.30	39.66	39.14	39.54	39.54	0.64%	1,645,493
Feb 24, 2026	38.66	39.66	38.38	39.29	39.29	1.63%	2,861,370
Feb 13, 2026	38.89	39.27	38.65	38.66	38.66	-0.54%	1,439,968
Feb 12, 2026	38.98	39.29	38.86	38.87	38.87	-0.28%	1,142,687
Feb 11, 2026	39.00	39.30	38.94	38.98	38.98	-0.28%	1,221,994
Feb 10, 2026	38.80	39.47	38.73	39.09	39.09	0.64%	1,788,507