Genscript Biotech Corporation - 1548.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.28	12.03	12.03	12.28	11.93	2.73M
February 16, 2026	12.08	12	12	12.08	11.86	2.98M
February 13, 2026	12.37	12.04	12.04	12.37	11.81	15.07M
February 12, 2026	12.8	12.37	12.37	12.88	12.3	11.06M
February 11, 2026	12.57	12.78	12.78	12.86	12.56	9.88M
February 10, 2026	12.36	12.53	12.53	12.67	12.3	7.26M
February 09, 2026	12.13	12.25	12.25	12.38	12.13	9.81M
February 06, 2026	12.47	11.97	11.97	12.47	11.92	10.82M
February 05, 2026	12.22	12.47	12.47	12.67	12.18	8M
February 04, 2026	12.43	12.24	12.24	12.43	12.06	6.5M
February 03, 2026	12.38	12.45	12.45	12.55	12.11	5.34M
February 02, 2026	12.9	12.28	12.28	12.9	12.05	15.07M
January 30, 2026	12.86	12.85	12.85	12.99	12.61	8.4M
January 29, 2026	12.9	12.86	12.86	13	12.79	10.2M
January 28, 2026	13.12	13.01	13.01	13.12	12.65	9.83M
January 27, 2026	12.94	13.18	13.18	13.18	12.94	7.12M
January 26, 2026	13.4	13.05	13.05	13.4	12.91	10.45M
January 23, 2026	13.1	13.3	13.3	13.5	13	9.16M
January 22, 2026	13.29	13.19	13.19	13.42	13.03	16.74M
January 21, 2026	14	14.05	14.05	14.1	13.83	5.44M
January 20, 2026	13.71	13.77	13.77	13.93	13.6	4.5M
January 19, 2026	14.01	13.84	13.84	14.07	13.58	8.33M
January 16, 2026	14.15	14.09	14.09	14.22	13.92	5.42M
January 15, 2026	14.35	14.28	14.28	14.42	14.06	8.01M
January 14, 2026	14.21	14.21	14.21	14.42	14.06	9.55M
January 13, 2026	14.39	14.41	14.41	14.6	14.25	9.06M
January 12, 2026	14.28	14.21	14.21	14.53	14.06	7.77M
January 09, 2026	13.98	14.33	14.33	14.35	13.98	8.12M
January 08, 2026	13.95	14.08	14.08	14.23	13.88	11.21M
January 07, 2026	13.31	13.77	13.77	13.77	13.31	10.93M
January 06, 2026	13.02	13.2	13.2	13.24	12.83	10.26M
January 05, 2026	12.65	13.25	13.25	13.4	12.53	10.76M
January 02, 2026	12.4	12.79	12.79	12.79	12.4	2.27M
December 31, 2025	12.5	12.42	12.42	12.5	12.3	17.32M
December 30, 2025	12.87	12.45	12.45	12.87	12.28	17.39M
December 29, 2025	13.05	12.93	12.93	13.15	12.83	7.22M
December 24, 2025	13.08	13.05	13.05	13.27	12.98	3.78M
December 23, 2025	13.11	13.27	13.27	13.3	13.11	4.5M
December 22, 2025	12.75	13.12	13.12	13.22	12.75	5.65M
December 19, 2025	13.08	13.22	13.22	13.31	12.96	6.55M
December 18, 2025	12.89	12.92	12.92	13	12.67	4.52M
December 17, 2025	12.83	12.85	12.85	12.93	12.7	4.14M
December 16, 2025	12.89	12.83	12.83	13	12.56	6.95M
December 15, 2025	13.26	12.86	12.86	13.26	12.77	17.3M
December 12, 2025	13.25	13.38	13.38	13.45	13.12	8.23M
December 11, 2025	13.35	13.36	13.36	13.53	13.24	8.24M
December 10, 2025	12.98	13.25	13.25	13.25	12.73	19.38M
December 09, 2025	14.36	13.55	13.55	14.36	13.41	31.52M
December 08, 2025	15.1	15.08	15.08	15.34	14.98	7.5M
December 05, 2025	15.2	15.06	15.06	15.2	14.91	3.24M
December 04, 2025	14.66	15.2	15.2	15.21	14.66	8.86M
December 03, 2025	14.7	14.46	14.46	14.7	14.36	6.82M
December 02, 2025	15.07	14.73	14.73	15.1	14.62	7.21M
December 01, 2025	14.91	15.21	15.21	15.26	14.91	5.12M
November 28, 2025	15.08	14.91	14.91	15.11	14.75	6.47M
November 27, 2025	15.3	15	15	15.3	14.92	5.49M
November 26, 2025	15.28	15.17	15.17	15.53	15.13	5.25M
November 25, 2025	15.05	15.05	15.05	15.5	14.73	8.23M
November 24, 2025	15.23	15.37	15.37	15.45	15.02	12.6M
November 21, 2025	15.7	14.92	14.92	15.7	14.71	16.51M

Genscript Biotech Corporation (1548.HK) HKSE