Senhwa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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