Sansure Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	18.86	18.92	18.44	18.51	18.51	-1.96%	3,744,606
Dec 15, 2025	18.71	18.94	18.70	18.88	18.88	0.64%	2,752,540
Dec 12, 2025	18.89	18.94	18.70	18.76	18.76	-0.37%	3,652,423
Dec 11, 2025	19.10	19.25	18.78	18.83	18.83	-1.31%	3,093,063
Dec 10, 2025	19.06	19.17	18.86	19.08	19.08	-0.05%	3,044,277
Dec 9, 2025	19.70	19.70	19.07	19.09	19.09	-3.10%	6,150,619
Dec 8, 2025	19.77	19.88	19.69	19.70	19.70	-1.65%	5,177,479
Dec 5, 2025	19.99	20.06	19.77	20.03	20.03	0.50%	3,083,128
Dec 4, 2025	20.23	20.23	19.87	19.93	19.93	-1.58%	3,141,009
Dec 3, 2025	20.31	20.39	20.08	20.25	20.25	-0.30%	2,446,525
Dec 2, 2025	20.28	20.36	20.17	20.31	20.31	-	2,288,320
Dec 1, 2025	20.22	20.44	20.17	20.31	20.31	0.45%	2,849,057
Nov 28, 2025	20.26	20.35	20.15	20.22	20.22	-0.20%	2,943,123
Nov 27, 2025	20.27	20.34	20.12	20.26	20.26	-	2,780,042
Nov 26, 2025	20.30	20.47	20.14	20.26	20.26	0.60%	5,064,017
Nov 25, 2025	19.93	20.19	19.93	20.14	20.14	1.05%	4,633,485
Nov 24, 2025	19.85	20.05	19.79	19.93	19.93	0.55%	4,363,920
Nov 21, 2025	20.31	20.64	19.75	19.82	19.82	-3.27%	6,106,467
Nov 20, 2025	20.78	20.87	20.48	20.49	20.49	-0.82%	2,980,295
Nov 19, 2025	21.00	21.10	20.55	20.66	20.66	-1.48%	3,849,661
Nov 18, 2025	21.11	21.22	20.79	20.97	20.97	-0.85%	5,477,555
Nov 17, 2025	21.90	21.98	21.13	21.15	21.15	-3.47%	9,961,073
Nov 14, 2025	21.70	22.28	21.67	21.91	21.91	0.55%	10,660,370
Nov 13, 2025	21.94	21.95	21.63	21.79	21.79	-0.68%	7,863,288