Senhwa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.50	46.00	43.80	45.20	45.20	2.73%	296,567
May 28, 2026	44.40	44.50	43.65	44.00	44.00	-0.68%	255,821
May 27, 2026	44.60	44.75	43.50	44.30	44.30	-0.67%	280,343
May 26, 2026	45.10	45.20	44.50	44.60	44.60	-1.11%	209,489
May 25, 2026	46.35	46.40	45.00	45.10	45.10	-2.70%	308,064
May 22, 2026	47.00	47.00	45.90	46.35	46.35	-	193,252
May 21, 2026	46.00	46.35	45.60	46.35	46.35	1.20%	96,397
May 20, 2026	45.00	46.35	44.80	45.80	45.80	1.89%	145,859
May 19, 2026	44.90	45.50	44.40	44.95	44.95	-1.43%	247,720
May 18, 2026	47.25	47.25	45.50	45.60	45.60	-4.70%	354,853
May 15, 2026	48.30	48.80	47.65	47.85	47.85	-0.83%	298,727
May 14, 2026	48.75	48.95	48.00	48.25	48.25	-1.93%	515,489
May 13, 2026	49.60	49.60	49.00	49.20	49.20	-1.50%	291,185
May 12, 2026	50.40	50.50	49.75	49.95	49.95	-0.70%	229,671
May 11, 2026	50.90	50.90	49.80	50.30	50.30	-2.14%	249,303
May 8, 2026	52.40	52.40	50.00	51.40	51.40	-1.15%	412,584
May 7, 2026	49.50	52.00	49.20	52.00	52.00	4.84%	355,276
May 6, 2026	50.40	50.40	49.40	49.60	49.60	-2.17%	311,889
May 5, 2026	50.70	50.80	50.00	50.70	50.70	-	178,545
May 4, 2026	50.50	52.30	49.95	50.70	50.70	1.60%	400,426
Apr 30, 2026	50.50	50.70	49.80	49.90	49.90	-0.99%	298,524
Apr 29, 2026	50.50	52.10	49.80	50.40	50.40	0.90%	445,692
Apr 28, 2026	51.00	51.30	49.85	49.95	49.95	-0.70%	266,701
Apr 27, 2026	50.30	51.00	49.55	50.30	50.30	-1.18%	341,824
Apr 24, 2026	52.60	52.60	50.10	50.90	50.90	-3.23%	485,177
Apr 23, 2026	54.60	54.60	51.00	52.60	52.60	-3.66%	619,676
Apr 22, 2026	56.10	57.00	54.40	54.60	54.60	-1.62%	469,730
Apr 21, 2026	54.80	56.00	54.10	55.50	55.50	2.40%	561,255
Apr 20, 2026	54.80	55.70	53.50	54.20	54.20	-0.73%	430,189
Apr 17, 2026	54.40	55.40	53.80	54.60	54.60	0.18%	437,567
Apr 16, 2026	53.30	55.60	52.70	54.50	54.50	1.11%	494,737
Apr 15, 2026	52.30	53.90	52.00	53.90	53.90	6.31%	744,628
Apr 14, 2026	51.00	51.50	50.70	50.70	50.70	-1.55%	183,038
Apr 13, 2026	49.85	51.50	49.85	51.50	51.50	-0.39%	348,676
Apr 10, 2026	52.80	53.20	50.90	51.70	51.70	-2.08%	349,490
Apr 9, 2026	51.00	54.10	49.30	52.80	52.80	7.10%	518,840
Apr 8, 2026	48.60	49.40	48.30	49.30	49.30	1.44%	386,127
Apr 7, 2026	49.10	49.10	47.80	48.60	48.60	-0.61%	334,779
Apr 2, 2026	50.90	50.90	48.90	48.90	48.90	-2.78%	654,013
Apr 1, 2026	51.10	51.10	50.10	50.30	50.30	-0.20%	193,714
Mar 31, 2026	50.60	51.20	49.30	50.40	50.40	-1.37%	661,080
Mar 30, 2026	53.20	54.00	51.00	51.10	51.10	-6.24%	471,195
Mar 27, 2026	53.70	54.50	52.40	54.50	54.50	1.68%	246,241
Mar 26, 2026	53.90	54.20	52.60	53.60	53.60	-0.56%	301,564
Mar 25, 2026	54.80	54.90	52.30	53.90	53.90	-0.37%	523,141
Mar 24, 2026	56.10	57.20	54.00	54.10	54.10	-2.52%	474,151
Mar 23, 2026	59.40	59.40	55.40	55.50	55.50	-2.97%	717,779
Mar 20, 2026	54.60	58.20	53.50	57.20	57.20	5.15%	1,065,021
Mar 19, 2026	54.90	57.40	53.40	54.40	54.40	-0.91%	1,000,626
Mar 18, 2026	51.70	54.90	51.70	54.90	54.90	6.81%	727,424