Senhwa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	33.90	34.25	33.75	34.15	34.15	-0.15%	70,098
Sep 24, 2026	34.40	34.40	33.80	34.20	34.20	-0.58%	124,490
Sep 23, 2026	34.10	34.40	34.00	34.40	34.40	0.88%	186,411
Sep 22, 2026	34.40	34.50	33.85	34.10	34.10	-0.29%	114,546
Sep 21, 2026	33.95	34.70	33.70	34.20	34.20	1.48%	147,577
Sep 18, 2026	34.30	34.45	33.70	33.70	33.70	-1.89%	202,267
Sep 17, 2026	33.80	34.95	33.80	34.35	34.35	1.63%	331,450
Sep 16, 2026	33.45	33.80	33.25	33.80	33.80	1.50%	94,390
Sep 15, 2026	33.25	33.60	33.15	33.30	33.30	-0.60%	175,768
Sep 14, 2026	33.80	34.00	33.50	33.50	33.50	-0.30%	155,875
Sep 11, 2026	33.80	33.90	33.50	33.60	33.60	-0.88%	136,212
Sep 10, 2026	34.10	34.25	33.70	33.90	33.90	-0.29%	170,465
Sep 9, 2026	34.25	34.25	33.85	34.00	34.00	-0.73%	115,152
Sep 8, 2026	34.20	34.35	33.65	34.25	34.25	-0.29%	242,550
Sep 7, 2026	33.90	34.40	33.40	34.35	34.35	2.08%	423,262
Sep 4, 2026	33.80	34.15	33.35	33.65	33.65	-0.44%	293,698
Sep 3, 2026	34.20	34.35	33.80	33.80	33.80	-1.17%	282,084
Sep 2, 2026	34.25	34.30	34.05	34.20	34.20	-0.44%	167,840
Sep 1, 2026	34.50	34.50	34.25	34.35	34.35	-0.43%	152,348
Aug 31, 2026	34.95	34.95	34.05	34.50	34.50	-1.29%	377,636
Aug 28, 2026	35.00	35.05	34.70	34.95	34.95	-0.14%	292,963
Aug 27, 2026	35.70	35.80	34.65	35.00	35.00	-1.96%	588,615
Aug 26, 2026	35.85	36.80	35.60	35.70	35.70	0.56%	466,658
Aug 25, 2026	35.00	35.75	34.70	35.50	35.50	2.45%	503,656
Aug 24, 2026	35.00	35.00	34.50	34.65	34.65	-0.43%	486,654
Aug 21, 2026	33.95	35.00	33.95	34.80	34.80	-7.69%	2,149,415
Aug 20, 2026	38.40	38.45	37.70	37.70	37.70	0.40%	160,002
Aug 19, 2026	37.55	38.50	37.55	37.55	37.55	-	136,756
Aug 18, 2026	38.50	38.50	37.55	37.55	37.55	-2.47%	72,638
Aug 17, 2026	38.80	38.80	38.10	38.50	38.50	-0.77%	105,183
Aug 14, 2026	39.25	39.25	38.05	38.80	38.80	0.26%	157,724
Aug 13, 2026	37.85	39.65	37.85	38.70	38.70	2.25%	359,814
Aug 12, 2026	37.95	38.10	37.10	37.85	37.85	-0.13%	432,142
Aug 11, 2026	37.20	37.95	37.20	37.90	37.90	1.20%	235,834
Aug 10, 2026	37.50	37.75	36.90	37.45	37.45	-0.66%	364,348
Aug 7, 2026	38.70	38.70	37.00	37.70	37.70	-2.58%	548,288
Aug 6, 2026	39.50	39.90	38.20	38.70	38.70	-1.53%	310,000
Aug 5, 2026	40.30	40.30	39.25	39.30	39.30	-4.38%	275,838
Aug 4, 2026	38.95	42.30	38.50	41.10	41.10	5.52%	368,631
Aug 3, 2026	38.60	38.95	38.50	38.95	38.95	-	190,804
Jul 31, 2026	39.00	39.25	38.45	38.95	38.95	-0.13%	286,478
Jul 30, 2026	39.00	39.55	38.00	39.00	39.00	-1.02%	283,390
Jul 29, 2026	39.40	39.50	38.05	39.40	39.40	-	389,446
Jul 28, 2026	40.00	40.00	39.05	39.40	39.40	-1.35%	240,238
Jul 27, 2026	40.80	40.80	39.45	40.60	39.94	-0.37%	153,591
Jul 24, 2026	41.60	41.75	40.10	40.75	40.09	-2.86%	325,542
Jul 23, 2026	41.70	42.10	41.10	41.95	41.27	-0.59%	239,316
Jul 22, 2026	42.25	42.80	40.90	42.20	41.51	-0.94%	296,680
Jul 21, 2026	43.00	43.50	42.50	42.60	41.91	-0.93%	137,866
Jul 20, 2026	43.60	43.60	42.50	43.00	42.30	-0.58%	102,432