Senhwa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	44.00	44.00	42.30	43.25	42.55	-2.37%	196,546
Jul 16, 2026	43.00	44.30	43.00	44.30	43.58	1.84%	131,957
Jul 15, 2026	43.25	43.85	43.00	43.50	42.79	-0.46%	175,316
Jul 14, 2026	43.95	43.95	42.00	43.70	42.99	-1.35%	240,418
Jul 13, 2026	44.40	44.40	43.50	44.30	43.58	-0.23%	145,479
Jul 9, 2026	44.75	44.75	43.85	44.40	43.68	-1.11%	133,758
Jul 8, 2026	44.55	45.20	44.10	44.90	44.17	0.67%	213,301
Jul 7, 2026	44.05	45.90	44.05	44.60	43.88	2.06%	294,203
Jul 6, 2026	44.70	45.00	43.50	43.70	42.99	-1.80%	258,139
Jul 3, 2026	43.40	44.50	43.40	44.50	43.78	3.49%	185,348
Jul 2, 2026	42.60	43.30	42.60	43.00	42.30	0.70%	96,269
Jul 1, 2026	43.40	43.40	42.55	42.70	42.01	0.23%	73,543
Jun 30, 2026	43.55	43.55	42.20	42.60	41.91	-	172,430
Jun 29, 2026	41.80	43.00	41.80	42.60	41.91	0.83%	85,085
Jun 26, 2026	42.80	43.00	42.00	42.25	41.56	-1.74%	139,048
Jun 25, 2026	43.00	43.30	42.70	43.00	42.30	-	133,478
Jun 24, 2026	42.60	43.55	42.60	43.00	42.30	0.94%	85,642
Jun 23, 2026	43.00	43.15	42.55	42.60	41.91	-0.93%	149,437
Jun 22, 2026	43.55	44.00	42.80	43.00	42.30	-2.27%	307,185
Jun 18, 2026	44.60	44.60	43.75	44.00	43.29	-1.01%	121,287
Jun 17, 2026	43.45	44.45	43.30	44.45	43.73	0.34%	168,223
Jun 16, 2026	44.70	44.70	43.60	44.30	43.58	-0.89%	150,086
Jun 15, 2026	45.00	45.00	44.00	44.70	43.97	0.90%	203,976
Jun 12, 2026	43.95	44.75	43.40	44.30	43.58	2.07%	130,749
Jun 11, 2026	43.10	43.55	42.50	43.40	42.69	0.70%	184,489
Jun 10, 2026	44.00	44.15	43.05	43.10	42.40	-2.27%	181,051
Jun 9, 2026	44.15	44.35	43.55	44.10	43.38	-0.68%	216,745
Jun 8, 2026	42.10	44.60	42.10	44.40	43.68	-0.22%	241,629
Jun 5, 2026	44.50	44.70	44.05	44.50	43.78	-	135,844
Jun 4, 2026	44.00	45.65	44.00	44.50	43.78	-1.11%	180,934
Jun 3, 2026	46.30	46.60	44.80	45.00	44.27	2.51%	320,834
Jun 2, 2026	45.00	45.00	43.50	43.90	43.19	-2.77%	285,785
Jun 1, 2026	44.05	45.15	43.00	45.15	44.42	-0.11%	338,094
May 29, 2026	44.50	46.00	43.80	45.20	44.47	2.73%	296,567
May 28, 2026	44.40	44.50	43.65	44.00	43.29	-0.68%	255,821
May 27, 2026	44.60	44.75	43.50	44.30	43.58	-0.67%	280,343
May 26, 2026	45.10	45.20	44.50	44.60	43.88	-1.11%	209,489
May 25, 2026	46.35	46.40	45.00	45.10	44.37	-2.70%	308,064
May 22, 2026	47.00	47.00	45.90	46.35	45.60	-	193,252
May 21, 2026	46.00	46.35	45.60	46.35	45.60	1.20%	96,397
May 20, 2026	45.00	46.35	44.80	45.80	45.06	1.89%	145,859
May 19, 2026	44.90	45.50	44.40	44.95	44.22	-1.43%	247,720