Sansure Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.00	18.37	17.98	18.33	-	1.38%	2,893,642
Mar 5, 2026	18.22	18.25	18.00	18.08	18.08	0.22%	4,107,937
Mar 4, 2026	18.03	18.23	17.94	18.04	18.04	-0.22%	4,644,984
Mar 3, 2026	18.53	18.61	18.07	18.08	18.08	-2.27%	6,419,405
Mar 2, 2026	18.99	19.13	18.50	18.50	18.50	-3.65%	9,093,234
Feb 27, 2026	19.27	19.32	19.16	19.20	19.20	0.05%	3,496,771
Feb 26, 2026	19.50	19.53	19.12	19.19	19.19	-1.49%	6,098,800
Feb 25, 2026	19.33	19.68	19.33	19.48	19.48	0.26%	3,737,538
Feb 24, 2026	19.54	19.55	19.35	19.43	19.43	0.62%	3,343,611
Feb 13, 2026	19.45	19.65	19.31	19.31	19.31	-1.18%	3,732,370
Feb 12, 2026	19.81	19.89	19.54	19.54	19.54	-1.36%	5,614,683
Feb 11, 2026	20.06	20.07	19.80	19.81	19.81	-0.95%	4,315,943
Feb 10, 2026	20.10	20.12	19.96	20.00	20.00	-0.50%	3,787,716
Feb 9, 2026	20.10	20.20	19.95	20.10	20.10	0.65%	5,167,867
Feb 6, 2026	20.01	20.18	19.88	19.97	19.97	-0.15%	5,144,115
Feb 5, 2026	19.97	20.24	19.92	20.00	20.00	0.05%	6,274,865
Feb 4, 2026	19.99	20.02	19.70	19.99	19.99	-0.10%	7,076,034
Feb 3, 2026	20.05	20.09	19.83	20.01	20.01	0.65%	5,711,243
Feb 2, 2026	20.33	20.54	19.82	19.88	19.88	-2.07%	8,779,328
Jan 30, 2026	20.28	20.64	20.00	20.30	20.30	0.50%	9,615,228
Jan 29, 2026	20.59	20.60	20.00	20.20	20.20	-2.27%	16,632,418
Jan 28, 2026	21.70	21.86	20.56	20.67	20.67	-6.56%	28,208,575
Jan 27, 2026	22.50	22.80	21.00	22.12	22.12	0.64%	44,720,740
Jan 26, 2026	21.50	22.74	21.01	21.98	21.98	8.97%	37,897,160
Jan 23, 2026	19.91	20.20	19.87	20.17	20.17	1.61%	6,038,122
Jan 22, 2026	19.78	20.07	19.76	19.85	19.85	0.25%	4,026,492
Jan 21, 2026	19.65	20.08	19.63	19.80	19.80	0.20%	5,301,091
Jan 20, 2026	19.93	20.02	19.62	19.76	19.76	-0.45%	4,692,717
Jan 19, 2026	19.85	20.11	19.81	19.85	19.85	-0.40%	4,827,966
Jan 16, 2026	20.30	20.30	19.83	19.93	19.93	-1.14%	5,539,035
Jan 15, 2026	20.35	20.51	20.08	20.16	20.16	-1.90%	6,209,415
Jan 14, 2026	20.61	21.18	20.22	20.55	20.55	-0.68%	13,068,830
Jan 13, 2026	20.80	21.36	20.56	20.69	20.69	0.05%	15,224,330
Jan 12, 2026	20.20	20.89	20.15	20.68	20.68	2.78%	10,094,140
Jan 9, 2026	19.60	20.15	19.59	20.12	20.12	3.13%	8,366,613
Jan 8, 2026	19.31	19.63	19.26	19.51	19.51	1.09%	4,015,818
Jan 7, 2026	19.54	19.55	19.26	19.30	19.30	-1.18%	4,153,635
Jan 6, 2026	19.45	19.70	19.33	19.53	19.53	0.93%	4,462,798
Jan 5, 2026	18.89	19.45	18.89	19.35	19.35	2.33%	5,484,874
Dec 31, 2025	18.86	19.00	18.80	18.91	18.91	0.11%	2,259,838
Dec 30, 2025	18.93	19.10	18.88	18.89	18.89	-0.37%	2,180,472
Dec 29, 2025	19.20	19.23	18.96	18.96	18.96	-0.89%	2,432,459
Dec 26, 2025	19.16	19.28	19.11	19.13	19.13	-0.05%	2,563,613
Dec 25, 2025	19.13	19.22	19.05	19.14	19.14	0.05%	2,483,821
Dec 24, 2025	19.08	19.17	19.03	19.13	19.13	0.05%	2,053,829
Dec 23, 2025	19.05	19.19	19.02	19.12	19.12	0.26%	2,537,606
Dec 22, 2025	19.20	19.30	19.07	19.07	19.07	-0.57%	3,766,114
Dec 19, 2025	19.00	19.24	18.86	19.18	19.18	0.26%	4,494,983
Dec 18, 2025	18.73	19.42	18.62	19.13	19.13	2.46%	6,578,673
Dec 17, 2025	18.55	18.76	18.47	18.67	18.67	0.86%	3,404,058