Shanghai Serum Bio-Technology Co., Ltd. (SHA:688163)
China · Delayed Price · Currency is CNY 25.55
+0.85 (3.44%)
At close: Jan 19, 2026
SHA:688163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 23.18 | 23.21 | 22.75 | 22.90 | 22.90 | -0.91% | 625,204 |
| Dec 2, 2025 | 23.39 | 23.39 | 22.86 | 23.11 | 23.11 | -0.73% | 417,875 |
| Dec 1, 2025 | 23.37 | 23.79 | 23.24 | 23.28 | 23.28 | -0.56% | 604,537 |
| Nov 28, 2025 | 23.15 | 23.45 | 22.94 | 23.41 | 23.41 | 1.61% | 740,154 |
| Nov 27, 2025 | 22.96 | 23.23 | 22.79 | 23.04 | 23.04 | 0.35% | 708,733 |
| Nov 26, 2025 | 23.16 | 23.67 | 22.96 | 22.96 | 22.96 | -0.78% | 828,153 |
| Nov 25, 2025 | 22.91 | 23.53 | 22.91 | 23.14 | 23.14 | 1.49% | 594,697 |
| Nov 24, 2025 | 22.77 | 23.03 | 22.25 | 22.80 | 22.80 | 1.97% | 932,653 |
| Nov 21, 2025 | 23.31 | 23.78 | 22.19 | 22.36 | 22.36 | -5.21% | 1,030,094 |
| Nov 20, 2025 | 23.77 | 24.00 | 23.41 | 23.59 | 23.59 | -0.80% | 593,720 |
| Nov 19, 2025 | 24.16 | 24.40 | 23.77 | 23.78 | 23.78 | -2.02% | 797,166 |
| Nov 18, 2025 | 24.04 | 24.50 | 24.03 | 24.27 | 24.27 | 0.54% | 900,855 |
| Nov 17, 2025 | 24.76 | 24.78 | 24.00 | 24.14 | 24.14 | -2.03% | 870,811 |
| Nov 14, 2025 | 24.50 | 24.90 | 24.24 | 24.64 | 24.64 | 0.57% | 1,367,911 |
| Nov 13, 2025 | 24.52 | 24.83 | 24.21 | 24.50 | 24.50 | -0.04% | 805,626 |