Senhwa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.75	30.10	29.35	29.70	29.70	-0.50%	120,823
Nov 12, 2026	30.05	30.10	29.75	29.85	29.85	-0.83%	120,280
Nov 11, 2026	29.90	30.50	29.85	30.10	30.10	-	118,225
Nov 10, 2026	30.20	30.50	29.80	30.10	30.10	0.33%	97,329
Nov 9, 2026	29.55	30.85	29.55	30.00	30.00	3.27%	93,254
Nov 6, 2026	29.00	29.45	27.05	29.05	29.05	-0.68%	257,656
Nov 5, 2026	30.55	30.55	29.25	29.25	29.25	-4.26%	179,317
Nov 4, 2026	30.25	30.55	29.10	30.55	30.55	2.00%	237,543
Nov 3, 2026	30.10	30.40	29.85	29.95	29.95	-2.28%	161,671
Nov 2, 2026	30.80	30.80	30.25	30.65	30.65	-0.97%	122,792
Oct 30, 2026	31.55	31.55	30.20	30.95	30.95	-2.52%	323,482
Oct 29, 2026	31.95	32.00	31.75	31.75	31.75	-1.24%	70,765
Oct 28, 2026	31.95	32.15	31.70	32.15	32.15	-0.31%	76,005
Oct 27, 2026	32.50	32.50	31.90	32.25	32.25	-0.77%	125,673
Oct 22, 2026	33.30	33.30	31.70	32.50	32.50	-1.37%	243,533
Oct 21, 2026	33.45	33.45	32.70	32.95	32.95	0.61%	124,982
Oct 20, 2026	32.85	32.85	32.05	32.75	32.75	-0.30%	210,790
Oct 19, 2026	33.70	33.70	32.30	32.85	32.85	-2.09%	268,163
Oct 16, 2026	33.45	33.55	33.15	33.55	33.55	0.75%	118,826
Oct 15, 2026	33.90	33.90	33.00	33.30	33.30	-2.35%	241,770
Oct 14, 2026	34.00	34.10	33.35	34.10	34.10	2.25%	116,478
Oct 13, 2026	34.00	34.00	33.25	33.35	33.35	-1.91%	224,590
Oct 12, 2026	33.90	34.20	33.80	34.00	34.00	0.29%	49,014
Oct 8, 2026	34.20	34.20	33.90	33.90	33.90	-0.29%	85,554
Oct 7, 2026	33.80	34.10	33.55	34.00	34.00	0.89%	177,892
Oct 6, 2026	34.30	34.30	33.70	33.70	33.70	-0.44%	102,335
Oct 5, 2026	34.05	34.05	33.80	33.85	33.85	-1.60%	176,466
Oct 2, 2026	34.90	34.90	34.00	34.40	34.40	-0.58%	125,200
Oct 1, 2026	34.25	34.95	34.10	34.60	34.60	0.73%	145,359
Sep 30, 2026	34.35	34.40	34.05	34.35	34.35	0.59%	194,495
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