Senhwa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	52.90	53.70	51.60	53.10	53.10	1.53%	587,952
Feb 9, 2026	56.40	56.40	52.00	52.30	52.30	-4.21%	1,165,509
Feb 6, 2026	55.50	56.50	53.60	54.60	54.60	-6.02%	1,025,419
Feb 5, 2026	58.30	62.20	57.50	58.10	58.10	0.17%	1,185,842
Feb 4, 2026	61.00	61.20	57.70	58.00	58.00	-6.45%	1,732,593
Feb 3, 2026	66.10	66.50	61.70	62.00	62.00	-5.34%	3,019,863
Feb 2, 2026	61.50	65.50	61.50	65.50	65.50	9.90%	2,757,210
Jan 30, 2026	58.50	59.60	54.70	59.60	59.60	1.02%	1,694,067
Jan 29, 2026	61.20	62.00	58.80	59.00	59.00	-3.44%	1,335,596
Jan 28, 2026	62.50	62.50	58.20	61.10	61.10	-2.24%	1,987,222
Jan 27, 2026	64.60	64.60	59.70	62.50	62.50	2.29%	3,794,772
Jan 26, 2026	61.10	61.10	61.10	61.10	61.10	9.89%	2,420,504
Jan 23, 2026	55.60	55.60	54.20	55.60	55.60	9.88%	1,290,043
Jan 22, 2026	46.40	50.60	45.85	50.60	50.60	10.00%	755,143
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%	204,399
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