Suzhou Zelgen Biopharmaceuticals Co., Ltd. (SHA:688266)
China · Delayed Price · Currency is CNY 101.66
-4.24 (-4.00%)
Nov 17, 2025, 2:14 PM CST
SHA:688266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 105.60 | 107.33 | 103.66 | 105.90 | 105.90 | -0.09% | 2,735,344 |
| Nov 13, 2025 | 101.00 | 107.00 | 99.20 | 106.00 | 106.00 | 4.98% | 3,970,394 |
| Nov 12, 2025 | 98.17 | 102.82 | 96.33 | 100.97 | 100.97 | 3.89% | 4,034,513 |
| Nov 11, 2025 | 98.21 | 98.79 | 96.33 | 97.19 | 97.19 | -2.03% | 1,999,203 |
| Nov 10, 2025 | 93.58 | 99.50 | 93.58 | 99.20 | 99.20 | 4.45% | 3,177,906 |
| Nov 7, 2025 | 100.00 | 100.00 | 93.38 | 94.97 | 94.97 | -4.35% | 4,042,074 |
| Nov 6, 2025 | 102.51 | 102.51 | 97.76 | 99.29 | 99.29 | -2.37% | 3,609,002 |
| Nov 5, 2025 | 103.16 | 107.17 | 100.00 | 101.70 | 101.70 | -1.91% | 3,020,464 |
| Nov 4, 2025 | 105.47 | 107.50 | 102.63 | 103.68 | 103.68 | -2.19% | 4,438,097 |
| Nov 3, 2025 | 105.71 | 109.24 | 103.00 | 106.00 | 106.00 | 2.04% | 6,245,218 |
| Oct 31, 2025 | 89.90 | 105.48 | 89.90 | 103.88 | 103.88 | 16.14% | 9,330,168 |
| Oct 30, 2025 | 88.17 | 91.74 | 87.10 | 89.44 | 89.44 | 2.80% | 6,152,488 |
| Oct 29, 2025 | 102.56 | 102.56 | 84.91 | 87.00 | 87.00 | -12.97% | 10,793,551 |
| Oct 28, 2025 | 100.99 | 104.80 | 99.57 | 99.97 | 99.97 | -2.00% | 2,031,393 |
| Oct 27, 2025 | 103.50 | 104.80 | 102.01 | 102.01 | 102.01 | 0.21% | 2,000,738 |
| Oct 24, 2025 | 100.25 | 102.28 | 99.10 | 101.80 | 101.80 | 1.54% | 1,817,505 |
| Oct 23, 2025 | 104.13 | 104.13 | 98.64 | 100.26 | 100.26 | -3.41% | 2,339,077 |
| Oct 22, 2025 | 106.66 | 109.90 | 103.01 | 103.80 | 103.80 | -1.31% | 2,911,200 |
| Oct 21, 2025 | 102.95 | 106.23 | 100.72 | 105.18 | 105.18 | 2.17% | 2,797,028 |
| Oct 20, 2025 | 103.84 | 105.40 | 99.50 | 102.95 | 102.95 | 1.44% | 2,402,888 |
| Oct 17, 2025 | 104.44 | 104.85 | 100.00 | 101.49 | 101.49 | -1.18% | 2,786,204 |
| Oct 16, 2025 | 95.08 | 103.25 | 95.08 | 102.70 | 102.70 | 5.96% | 3,723,231 |
| Oct 15, 2025 | 94.00 | 97.20 | 91.11 | 96.92 | 96.92 | 3.55% | 3,147,571 |
| Oct 14, 2025 | 102.50 | 102.78 | 93.01 | 93.60 | 93.60 | -7.60% | 5,606,098 |
| Oct 13, 2025 | 102.00 | 105.56 | 98.55 | 101.30 | 101.30 | -3.52% | 3,914,292 |
| Oct 10, 2025 | 106.89 | 108.99 | 103.89 | 105.00 | 105.00 | -1.51% | 2,778,268 |
| Oct 9, 2025 | 114.28 | 115.55 | 106.38 | 106.61 | 106.61 | -5.66% | 4,108,685 |
| Sep 30, 2025 | 107.55 | 114.65 | 107.50 | 113.01 | 113.01 | 4.43% | 3,356,035 |
| Sep 29, 2025 | 106.35 | 109.45 | 104.05 | 108.22 | 108.22 | 1.62% | 2,525,383 |
| Sep 26, 2025 | 109.78 | 109.78 | 104.88 | 106.50 | 106.50 | -3.72% | 3,526,186 |
| Sep 25, 2025 | 109.55 | 113.00 | 107.88 | 110.62 | 110.62 | 2.10% | 3,671,521 |
| Sep 24, 2025 | 104.42 | 110.76 | 104.42 | 108.35 | 108.35 | 3.10% | 4,766,959 |
| Sep 23, 2025 | 107.00 | 108.98 | 102.62 | 105.09 | 105.09 | -2.22% | 3,070,886 |
| Sep 22, 2025 | 106.00 | 108.38 | 105.66 | 107.48 | 107.48 | 1.88% | 2,603,337 |
| Sep 19, 2025 | 107.55 | 111.00 | 105.11 | 105.50 | 105.50 | -2.40% | 3,512,079 |
| Sep 18, 2025 | 105.06 | 112.30 | 105.06 | 108.09 | 108.09 | 2.83% | 5,204,566 |
| Sep 17, 2025 | 104.94 | 110.80 | 104.21 | 105.12 | 105.12 | 1.01% | 5,404,964 |
| Sep 16, 2025 | 109.80 | 110.90 | 103.00 | 104.07 | 104.07 | -5.37% | 5,226,422 |
| Sep 15, 2025 | 113.00 | 114.97 | 109.60 | 109.98 | 109.98 | -2.24% | 3,121,074 |
| Sep 12, 2025 | 113.45 | 115.35 | 111.90 | 112.50 | 112.50 | -0.44% | 2,955,460 |
| Sep 11, 2025 | 107.16 | 115.23 | 102.56 | 113.00 | 113.00 | -1.24% | 6,638,332 |
| Sep 10, 2025 | 115.04 | 118.35 | 113.90 | 114.42 | 114.42 | -1.66% | 3,163,082 |
| Sep 9, 2025 | 117.79 | 120.00 | 113.88 | 116.35 | 116.35 | -1.26% | 4,744,885 |
| Sep 8, 2025 | 118.60 | 119.89 | 113.16 | 117.84 | 117.84 | -2.48% | 8,472,218 |
| Sep 5, 2025 | 103.36 | 122.00 | 102.98 | 120.84 | 120.84 | 16.42% | 9,665,401 |
| Sep 4, 2025 | 108.65 | 110.95 | 102.04 | 103.80 | 103.80 | -2.94% | 4,923,755 |
| Sep 3, 2025 | 106.99 | 110.39 | 106.00 | 106.94 | 106.94 | -0.24% | 4,294,301 |
| Sep 2, 2025 | 106.72 | 110.70 | 105.00 | 107.20 | 107.20 | 0.94% | 5,665,481 |
| Sep 1, 2025 | 104.53 | 108.12 | 103.61 | 106.20 | 106.20 | 4.11% | 5,406,098 |
| Aug 29, 2025 | 101.21 | 104.60 | 100.00 | 102.01 | 102.01 | 0.80% | 4,695,263 |