Skip to main content
logo
Shenzhen Chipscreen Biosciences Co., Ltd. (SHA:688321)
China flag China · Delayed Price · Currency is CNY
25.35
-0.83 (-3.17%)
Sep 24, 2026, 3:00 PM CST

SHA:688321 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202626.1026.3725.1825.3525.35-3.17%8,665,653
Sep 23, 202626.5426.6226.1526.1826.18-0.49%7,537,794
Sep 22, 202626.1026.7026.0026.3126.310.30%10,630,933
Sep 21, 202625.2626.6425.2026.2326.234.84%16,674,198
Sep 18, 202624.7925.1824.6325.0225.021.79%6,927,445
Sep 17, 202624.4024.9424.4024.5824.580.57%5,418,164
Sep 16, 202624.0224.4923.9424.4424.441.62%5,492,343
Sep 15, 202624.2624.4424.0024.0524.05-0.91%2,946,104
Sep 14, 202623.6024.3523.4624.2724.272.49%5,829,546
Sep 11, 202624.4824.4823.4423.6823.68-3.35%8,837,354
Sep 10, 202624.9124.9124.2424.5024.50-1.72%6,069,964
Sep 9, 202625.3025.3924.8824.9324.93-1.89%6,496,697
Sep 8, 202625.3525.5225.1025.4125.410.24%6,340,392
Sep 7, 202625.3525.5325.0025.3525.350.68%5,003,315
Sep 4, 202625.5525.7525.1025.1825.18-0.43%6,768,989
Sep 3, 202625.1025.4424.9225.2925.291.69%6,567,104
Sep 2, 202625.4025.4824.8224.8724.87-2.36%10,407,044
Sep 1, 202625.3925.6525.1425.4725.470.20%7,387,803
Aug 31, 202625.5125.6025.0325.4225.42-1.59%9,417,644
Aug 28, 202626.1726.5225.8025.8325.83-1.37%8,167,332
Aug 27, 202625.7626.1925.2526.1926.191.71%10,674,110
Aug 26, 202625.8026.3525.5425.7525.75-0.50%9,854,377
Aug 25, 202625.7826.0925.2525.8825.88-0.04%11,880,348
Aug 24, 202627.8728.0325.8425.8925.89-7.37%20,469,750
Aug 21, 202629.5929.9527.8327.9527.95-6.68%20,890,260
Aug 20, 202630.3031.8829.7029.9529.953.78%28,135,821
Aug 19, 202629.9730.2828.4828.8628.86-3.93%14,098,390
Aug 18, 202630.9830.9829.9230.0430.04-3.10%13,827,000
Aug 17, 202630.7231.1830.1331.0031.000.49%10,966,610
Aug 14, 202631.0231.3530.3130.8530.85-1.03%12,449,660
Aug 13, 202630.3332.1530.2031.1731.171.73%19,117,430
Aug 12, 202630.3031.1730.1530.6430.640.03%14,230,040
Aug 11, 202629.0331.9828.9930.6330.634.54%25,816,660
Aug 10, 202630.0030.2428.9229.3029.30-1.48%17,313,780
Aug 7, 202627.1229.8027.0129.7429.749.74%24,969,763
Aug 6, 202627.7027.8026.8827.1027.10-0.91%7,839,425
Aug 5, 202627.0227.7826.7827.3527.351.75%9,251,468
Aug 4, 202626.2027.1526.1226.8826.883.74%9,336,479
Aug 3, 202626.3926.8025.7725.9125.91-2.08%6,894,581
Jul 31, 202626.4626.8926.2126.4626.461.97%9,844,830
Jul 30, 202627.3727.5525.8325.9525.95-5.33%11,362,600
Jul 29, 202627.3827.8126.4027.4127.410.85%10,443,280
Jul 28, 202628.5828.6126.9227.1827.18-5.16%13,528,410
Jul 27, 202628.0229.3127.6628.6628.661.63%14,150,720
Jul 24, 202629.5229.7228.2028.2028.20-5.78%15,299,621
Jul 23, 202629.6830.4629.2929.9329.930.61%17,226,951
Jul 22, 202628.6030.7128.5229.7529.752.66%21,271,917
Jul 21, 202628.5829.2727.3528.9828.980.66%18,730,193
Jul 20, 202628.0529.5327.8028.7928.793.01%20,756,185
Jul 17, 202631.0031.3327.8927.9527.95-8.90%27,356,803