Senhwa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	45.45	46.45	45.00	46.00	46.00	0.11%	398,582
Jan 20, 2026	45.85	46.50	45.20	45.95	45.95	1.88%	418,890
Jan 19, 2026	44.20	45.85	44.20	45.10	45.10	2.50%	303,942
Jan 16, 2026	44.85	46.25	43.95	44.00	44.00	-1.90%	382,256
Jan 15, 2026	44.00	44.85	44.00	44.85	44.85	0.56%	146,823
Jan 14, 2026	43.80	44.80	43.55	44.60	44.60	1.94%	193,977
Jan 13, 2026	43.05	43.75	42.80	43.75	43.75	1.04%	188,012
Jan 12, 2026	43.70	44.10	43.10	43.30	43.30	-0.92%	149,760
Jan 9, 2026	44.05	44.35	42.80	43.70	43.70	-1.47%	219,637
Jan 8, 2026	44.10	44.95	44.10	44.35	44.35	1.72%	320,885
Jan 7, 2026	43.10	43.60	42.50	43.60	43.60	2.11%	289,426
Jan 6, 2026	42.40	42.80	42.15	42.70	42.70	0.23%	149,926
Jan 5, 2026	42.70	43.40	41.85	42.60	42.60	-2.29%	254,530
Jan 2, 2026	44.20	45.20	43.50	43.60	43.60	-0.91%	272,647
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