Senhwa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	42.60	44.15	42.20	44.00	44.00	2.68%	367,138
Dec 30, 2025	42.50	43.05	42.40	42.85	42.85	0.23%	264,948
Dec 29, 2025	41.95	43.25	41.50	42.75	42.75	3.01%	356,728
Dec 26, 2025	42.30	42.30	41.35	41.50	41.50	-1.19%	98,314
Dec 24, 2025	41.70	42.20	41.40	42.00	42.00	-0.47%	188,542
Dec 23, 2025	41.70	43.35	41.70	42.20	42.20	3.69%	313,725
Dec 22, 2025	41.40	41.40	40.65	40.70	40.70	-2.16%	265,222
Dec 19, 2025	42.85	42.85	41.60	41.60	41.60	-2.69%	199,192
Dec 18, 2025	42.65	43.25	42.20	42.75	42.75	0.23%	274,527
Dec 17, 2025	41.65	42.65	41.65	42.65	42.65	2.52%	234,346
Dec 16, 2025	41.35	42.75	41.15	41.60	41.60	-	248,231
Dec 15, 2025	41.50	42.80	41.10	41.60	41.60	0.48%	183,438
Dec 12, 2025	41.55	42.15	40.80	41.40	41.40	-0.36%	111,052
Dec 11, 2025	41.50	41.55	40.70	41.55	41.55	2.97%	199,997
Dec 10, 2025	40.55	41.35	40.20	40.35	40.35	-0.98%	113,227
Dec 9, 2025	40.00	40.80	39.90	40.75	40.75	1.62%	108,540
Dec 8, 2025	40.00	40.35	39.80	40.10	40.10	-0.74%	201,126
Dec 5, 2025	41.20	41.50	40.35	40.40	40.40	-2.06%	171,037
Dec 4, 2025	41.80	41.80	41.05	41.25	41.25	-0.60%	104,726
Dec 3, 2025	42.65	42.70	41.30	41.50	41.50	-1.66%	149,663
Dec 2, 2025	42.00	42.40	41.50	42.20	42.20	0.36%	132,388
Dec 1, 2025	41.55	43.00	41.50	42.05	42.05	-	116,757
Nov 28, 2025	42.00	42.20	41.70	42.05	42.05	0.96%	121,497
Nov 27, 2025	41.50	42.00	41.45	41.65	41.65	0.36%	162,123
Nov 26, 2025	41.70	42.40	41.00	41.50	41.50	0.61%	163,072
Nov 25, 2025	40.60	41.25	40.40	41.25	41.25	1.35%	91,068
Nov 24, 2025	40.00	40.85	40.00	40.70	40.70	1.75%	76,987
Nov 21, 2025	40.25	40.90	39.60	40.00	40.00	-2.20%	298,252
Nov 20, 2025	41.95	42.00	40.90	40.90	40.90	-1.45%	156,134
Nov 19, 2025	41.10	41.90	41.10	41.50	41.50	-0.12%	179,357
Nov 18, 2025	42.55	42.55	40.90	41.55	41.55	0.24%	186,228
Nov 17, 2025	42.30	42.30	41.40	41.45	41.45	-3.38%	276,152
Nov 14, 2025	45.05	45.05	42.55	42.90	42.90	-3.60%	436,925
Nov 13, 2025	43.70	44.90	43.40	44.50	44.50	5.70%	771,401
Nov 12, 2025	41.20	42.40	41.20	42.10	42.10	1.57%	290,261
Nov 11, 2025	41.20	41.80	41.20	41.45	41.45	0.97%	213,114
Nov 10, 2025	44.40	44.40	40.40	41.05	41.05	-8.47%	1,283,657
Nov 7, 2025	46.50	46.60	44.80	44.85	44.85	-3.03%	556,022
Nov 6, 2025	46.85	47.00	45.40	46.25	46.25	-0.75%	484,487
Nov 5, 2025	45.30	48.30	44.20	46.60	46.60	1.53%	1,019,386
Nov 4, 2025	45.50	47.20	45.25	45.90	45.90	0.33%	376,986
Nov 3, 2025	45.80	46.25	45.30	45.75	45.75	0.55%	353,580
Oct 31, 2025	45.50	46.70	44.70	45.50	45.50	0.66%	594,988
Oct 30, 2025	45.50	47.60	44.75	45.20	45.20	1.57%	1,057,841
Oct 29, 2025	46.40	47.05	44.00	44.50	44.50	-5.02%	1,109,018
Oct 28, 2025	47.80	47.80	46.80	46.85	46.85	-1.99%	475,146
Oct 27, 2025	48.60	49.10	47.00	47.80	47.80	-1.65%	1,100,773
Oct 23, 2025	48.00	51.10	47.80	48.60	48.60	1.04%	2,174,347
Oct 22, 2025	51.50	52.40	48.10	48.10	48.10	-6.78%	2,027,398
Oct 21, 2025	53.00	53.00	49.80	51.60	51.60	6.94%	4,995,118