Shanghai Serum Bio-Technology Co., Ltd. (SHA:688163)
China · Delayed Price · Currency is CNY 26.55
-0.48 (-1.78%)
Feb 11, 2026, 4:00 PM EST
SHA:688163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 26.15 | 26.46 | 25.92 | 26.03 | 26.03 | -0.08% | 990,751 |
| Feb 12, 2026 | 26.85 | 26.85 | 26.00 | 26.05 | 26.05 | -1.88% | 1,507,196 |
| Feb 11, 2026 | 27.08 | 27.29 | 26.50 | 26.55 | 26.55 | -1.78% | 1,707,309 |
| Feb 10, 2026 | 25.53 | 27.77 | 25.53 | 27.03 | 27.03 | 4.48% | 2,825,500 |
| Feb 9, 2026 | 26.23 | 26.23 | 25.26 | 25.87 | 25.87 | 1.29% | 2,521,271 |
| Feb 6, 2026 | 26.00 | 27.70 | 25.42 | 25.54 | 25.54 | -2.44% | 4,060,502 |
| Feb 5, 2026 | 25.07 | 26.28 | 24.90 | 26.18 | 26.18 | 4.55% | 2,796,248 |
| Feb 4, 2026 | 25.10 | 25.35 | 24.68 | 25.04 | 25.04 | -0.04% | 878,120 |
| Feb 3, 2026 | 24.62 | 25.06 | 24.58 | 25.05 | 25.05 | 2.24% | 912,467 |
| Feb 2, 2026 | 24.84 | 25.39 | 24.42 | 24.50 | 24.50 | -1.45% | 1,773,794 |
| Jan 30, 2026 | 24.70 | 25.04 | 24.26 | 24.86 | 24.86 | 1.80% | 1,192,630 |
| Jan 29, 2026 | 24.65 | 25.01 | 24.02 | 24.42 | 24.42 | -0.93% | 1,089,749 |
| Jan 28, 2026 | 25.30 | 25.37 | 24.60 | 24.65 | 24.65 | -2.57% | 1,207,829 |
| Jan 27, 2026 | 25.35 | 25.55 | 24.60 | 25.30 | 25.30 | -0.16% | 1,715,024 |
| Jan 26, 2026 | 25.35 | 25.60 | 25.07 | 25.34 | 25.34 | 0.88% | 1,403,085 |
| Jan 23, 2026 | 25.19 | 25.63 | 24.98 | 25.12 | 25.12 | -0.28% | 1,187,895 |
| Jan 22, 2026 | 25.28 | 25.28 | 24.85 | 25.19 | 25.19 | 0.36% | 1,141,875 |
| Jan 21, 2026 | 25.10 | 25.65 | 24.96 | 25.10 | 25.10 | - | 1,331,812 |
| Jan 20, 2026 | 25.55 | 25.65 | 24.91 | 25.10 | 25.10 | -1.76% | 1,853,234 |
| Jan 19, 2026 | 24.88 | 25.76 | 24.52 | 25.55 | 25.55 | 3.44% | 2,576,950 |
| Jan 16, 2026 | 24.20 | 24.86 | 23.99 | 24.70 | 24.70 | 2.24% | 1,619,256 |
| Jan 15, 2026 | 24.00 | 24.74 | 23.74 | 24.16 | 24.16 | 0.71% | 1,351,671 |
| Jan 14, 2026 | 23.70 | 24.28 | 23.61 | 23.99 | 23.99 | 0.29% | 1,543,804 |
| Jan 13, 2026 | 23.37 | 24.31 | 23.37 | 23.92 | 23.92 | 2.40% | 1,885,962 |
| Jan 12, 2026 | 23.28 | 23.63 | 23.08 | 23.36 | 23.36 | 0.86% | 1,403,574 |
| Jan 9, 2026 | 22.75 | 23.16 | 22.67 | 23.16 | 23.16 | 1.76% | 914,389 |
| Jan 8, 2026 | 22.46 | 22.84 | 22.41 | 22.76 | 22.76 | 1.56% | 733,864 |
| Jan 7, 2026 | 22.39 | 22.59 | 22.18 | 22.41 | 22.41 | 0.09% | 663,440 |
| Jan 6, 2026 | 22.36 | 22.55 | 22.27 | 22.39 | 22.39 | -0.27% | 750,032 |
| Jan 5, 2026 | 21.77 | 22.66 | 21.66 | 22.45 | 22.45 | 3.12% | 1,155,957 |
| Dec 31, 2025 | 21.61 | 21.79 | 21.37 | 21.77 | 21.77 | 0.93% | 475,660 |
| Dec 30, 2025 | 21.48 | 21.79 | 21.48 | 21.57 | 21.57 | -0.60% | 657,481 |
| Dec 29, 2025 | 21.90 | 21.90 | 21.50 | 21.70 | 21.70 | 0.05% | 548,247 |
| Dec 26, 2025 | 22.15 | 22.29 | 21.57 | 21.69 | 21.69 | -2.08% | 760,674 |
| Dec 25, 2025 | 22.06 | 22.17 | 21.90 | 22.15 | 22.15 | 0.41% | 689,019 |
| Dec 24, 2025 | 21.81 | 22.27 | 21.61 | 22.06 | 22.06 | 0.36% | 433,637 |
| Dec 23, 2025 | 22.25 | 22.25 | 21.88 | 21.98 | 21.98 | -0.90% | 451,287 |
| Dec 22, 2025 | 22.24 | 22.41 | 22.12 | 22.18 | 22.18 | -0.27% | 522,529 |
| Dec 19, 2025 | 21.96 | 22.28 | 21.85 | 22.24 | 22.24 | 2.02% | 373,676 |
| Dec 18, 2025 | 21.67 | 21.97 | 21.58 | 21.80 | 21.80 | 0.88% | 493,903 |
| Dec 17, 2025 | 21.39 | 21.68 | 21.20 | 21.61 | 21.61 | 0.09% | 451,926 |
| Dec 16, 2025 | 21.93 | 22.18 | 21.38 | 21.59 | 21.59 | -1.10% | 481,785 |
| Dec 15, 2025 | 21.95 | 22.08 | 21.63 | 21.83 | 21.83 | -0.09% | 353,852 |
| Dec 12, 2025 | 22.16 | 22.42 | 21.85 | 21.85 | 21.85 | -1.31% | 490,290 |
| Dec 11, 2025 | 22.56 | 22.59 | 22.13 | 22.14 | 22.14 | -1.77% | 472,808 |
| Dec 10, 2025 | 22.59 | 22.74 | 22.40 | 22.54 | 22.54 | -0.66% | 405,957 |
| Dec 9, 2025 | 22.90 | 23.00 | 22.67 | 22.69 | 22.69 | -1.22% | 471,594 |
| Dec 8, 2025 | 22.70 | 23.16 | 22.70 | 22.97 | 22.97 | 1.37% | 500,011 |
| Dec 5, 2025 | 22.41 | 22.85 | 22.19 | 22.66 | 22.66 | 0.62% | 422,573 |
| Dec 4, 2025 | 23.01 | 23.01 | 22.45 | 22.52 | 22.52 | -1.66% | 570,209 |