Shanghai Junshi Biosciences Co., Ltd. (SHA:688180)
41.02
+0.02 (0.05%)
Sep 29, 2025, 2:45 PM CST
SHA:688180 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 42.35 | 42.57 | 41.00 | 41.00 | 41.00 | -4.16% | 12,532,962 |
Sep 25, 2025 | 41.70 | 43.60 | 41.70 | 42.78 | 42.78 | 2.66% | 14,547,180 |
Sep 24, 2025 | 41.40 | 41.87 | 40.96 | 41.67 | 41.67 | 0.22% | 14,980,223 |
Sep 23, 2025 | 43.45 | 43.45 | 40.60 | 41.58 | 41.58 | -4.26% | 18,092,724 |
Sep 22, 2025 | 44.05 | 44.66 | 42.91 | 43.43 | 43.43 | -1.30% | 13,380,281 |
Sep 19, 2025 | 45.70 | 45.95 | 43.70 | 44.00 | 44.00 | -3.78% | 18,982,010 |
Sep 18, 2025 | 45.98 | 47.05 | 44.95 | 45.73 | 45.73 | 0.20% | 19,691,029 |
Sep 17, 2025 | 46.83 | 46.83 | 45.54 | 45.64 | 45.64 | -2.52% | 15,294,847 |
Sep 16, 2025 | 47.49 | 47.70 | 46.25 | 46.82 | 46.82 | -1.29% | 13,613,636 |
Sep 15, 2025 | 48.48 | 48.98 | 47.27 | 47.43 | 47.43 | -2.81% | 17,625,420 |
Sep 12, 2025 | 48.16 | 49.30 | 47.08 | 48.80 | 48.80 | 2.24% | 23,621,048 |
Sep 11, 2025 | 45.88 | 47.92 | 43.44 | 47.73 | 47.73 | -1.59% | 28,063,995 |
Sep 10, 2025 | 48.50 | 50.23 | 47.09 | 48.50 | 48.50 | 0.50% | 20,977,748 |
Sep 9, 2025 | 47.70 | 51.40 | 46.81 | 48.26 | 48.26 | 1.54% | 26,839,482 |
Sep 8, 2025 | 48.70 | 48.92 | 47.01 | 47.53 | 47.53 | -0.98% | 18,123,230 |
Sep 5, 2025 | 44.50 | 48.10 | 43.58 | 48.00 | 48.00 | 7.38% | 25,289,310 |
Sep 4, 2025 | 47.20 | 47.70 | 43.90 | 44.70 | 44.70 | -3.60% | 21,493,933 |
Sep 3, 2025 | 47.00 | 47.87 | 46.06 | 46.37 | 46.37 | 0.22% | 17,341,757 |
Sep 2, 2025 | 47.10 | 48.00 | 45.30 | 46.27 | 46.27 | -1.78% | 21,566,032 |
Sep 1, 2025 | 45.00 | 47.80 | 44.90 | 47.11 | 47.11 | 4.71% | 23,154,361 |
Aug 29, 2025 | 43.67 | 45.70 | 43.33 | 44.99 | 44.99 | 2.32% | 20,721,955 |
Aug 28, 2025 | 43.50 | 44.00 | 42.00 | 43.97 | 43.97 | 1.36% | 19,270,304 |
Aug 27, 2025 | 46.33 | 46.90 | 43.36 | 43.38 | 43.38 | -3.96% | 23,222,605 |
Aug 26, 2025 | 46.15 | 47.21 | 44.68 | 45.17 | 45.17 | -3.11% | 17,192,780 |
Aug 25, 2025 | 45.87 | 48.59 | 45.61 | 46.62 | 46.62 | 1.66% | 20,615,116 |
Aug 22, 2025 | 45.35 | 46.18 | 44.92 | 45.86 | 45.86 | 1.10% | 14,984,432 |
Aug 21, 2025 | 45.11 | 46.82 | 44.61 | 45.36 | 45.36 | 1.18% | 17,781,957 |
Aug 20, 2025 | 45.50 | 46.10 | 44.11 | 44.83 | 44.83 | -1.08% | 16,727,871 |
Aug 19, 2025 | 47.00 | 47.60 | 45.31 | 45.32 | 45.32 | -3.70% | 21,041,745 |
Aug 18, 2025 | 42.00 | 47.94 | 42.00 | 47.06 | 47.06 | 12.05% | 32,547,896 |
Aug 15, 2025 | 41.03 | 42.35 | 40.98 | 42.00 | 42.00 | -1.69% | 20,979,078 |
Aug 14, 2025 | 43.35 | 44.40 | 42.66 | 42.72 | 42.72 | -1.70% | 21,976,936 |
Aug 13, 2025 | 41.30 | 44.00 | 41.03 | 43.46 | 43.46 | 5.03% | 23,937,996 |
Aug 12, 2025 | 42.12 | 43.08 | 40.60 | 41.38 | 41.38 | -2.73% | 19,196,546 |
Aug 11, 2025 | 41.60 | 43.50 | 40.81 | 42.54 | 42.54 | 2.48% | 23,086,762 |
Aug 8, 2025 | 39.60 | 43.00 | 38.86 | 41.51 | 41.51 | 4.17% | 27,480,741 |
Aug 7, 2025 | 41.00 | 41.80 | 38.98 | 39.85 | 39.85 | -3.46% | 25,624,953 |
Aug 6, 2025 | 41.20 | 44.95 | 41.10 | 41.28 | 41.28 | 4.61% | 39,004,396 |
Aug 5, 2025 | 37.82 | 39.46 | 37.57 | 39.46 | 39.46 | 4.78% | 19,595,045 |
Aug 4, 2025 | 38.00 | 38.00 | 36.41 | 37.66 | 37.66 | -1.10% | 15,839,513 |
Aug 1, 2025 | 38.40 | 39.85 | 37.74 | 38.08 | 38.08 | -0.99% | 15,254,954 |
Jul 31, 2025 | 39.00 | 40.50 | 38.30 | 38.46 | 38.46 | -1.69% | 19,910,563 |
Jul 30, 2025 | 40.60 | 41.55 | 39.00 | 39.12 | 39.12 | -4.59% | 18,718,891 |
Jul 29, 2025 | 40.13 | 41.41 | 39.18 | 41.00 | 41.00 | 3.30% | 20,586,249 |
Jul 28, 2025 | 38.40 | 40.00 | 38.19 | 39.69 | 39.69 | 4.45% | 16,844,098 |
Jul 25, 2025 | 38.54 | 39.18 | 37.91 | 38.00 | 38.00 | -1.02% | 12,150,424 |
Jul 24, 2025 | 37.99 | 38.97 | 37.83 | 38.39 | 38.39 | 1.86% | 13,852,207 |
Jul 23, 2025 | 38.98 | 39.45 | 37.50 | 37.69 | 37.69 | -4.07% | 18,574,039 |
Jul 22, 2025 | 38.59 | 41.49 | 38.39 | 39.29 | 39.29 | 1.79% | 18,176,073 |
Jul 21, 2025 | 39.00 | 39.00 | 37.93 | 38.60 | 38.60 | -1.43% | 10,390,265 |