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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.22	16.01	16.01	16.24	15.9	9.11M
November 06, 2025	16.39	16.37	16.37	16.45	16.23	6.16M
November 05, 2025	16.18	16.26	16.26	16.28	15.68	11.22M
November 04, 2025	17.04	16.31	16.31	17.23	16.22	11.11M
November 03, 2025	16.11	17.04	17.04	17.15	16.11	22.74M
October 31, 2025	16.06	16.1	16.1	16.37	15.92	8.23M
October 30, 2025	16.27	16.18	16.18	16.6	16.02	13.46M
October 28, 2025	16.36	16.05	16.05	16.4	15.98	4.03M
October 27, 2025	16.12	16.23	16.23	16.4	16.1	8M
October 24, 2025	15.9	15.94	15.94	16.14	15.75	5.73M
October 23, 2025	16.29	15.82	15.82	16.29	15.37	13.52M
October 22, 2025	16.22	16.07	16.07	16.33	15.96	5.7M
October 21, 2025	16.09	16.22	16.22	16.43	16.03	6.56M
October 20, 2025	15.9	16.02	16.02	16.07	15.75	3.94M
October 17, 2025	16.06	15.73	15.73	16.23	15.58	7.12M
October 16, 2025	16.62	16.27	16.27	16.75	16.07	9.13M
October 15, 2025	16.4	16.31	16.31	16.67	16.16	10.08M
October 14, 2025	16.6	15.92	15.92	16.79	15.81	9.78M
October 13, 2025	16	16.48	16.48	16.56	15.78	16.14M
October 10, 2025	17.06	16.75	16.75	17.22	16.75	14.18M
October 09, 2025	17.38	17.08	17.08	17.56	16.98	15.14M
October 08, 2025	17.38	17.66	17.66	17.66	17.07	3.35M
October 06, 2025	17.05	17.33	17.33	17.33	17.04	2.16M
October 03, 2025	17.39	17.18	17.18	17.39	17.02	1.81M
October 02, 2025	16.72	17.16	17.16	17.22	16.72	3.65M
September 30, 2025	16.18	16.72	16.72	16.75	16.12	14.6M
September 29, 2025	15.87	16.16	16.16	16.26	15.67	9.57M
September 26, 2025	15.58	15.68	15.68	15.91	15.36	10.75M
September 25, 2025	16	15.88	15.88	16.3	15.7	18.43M
September 24, 2025	16.21	16.06	16.06	16.38	15.9	17.19M
September 23, 2025	16.69	16.39	16.39	16.79	16.05	13.7M
September 22, 2025	17.18	16.69	16.69	17.35	16.55	11.97M
September 19, 2025	17.31	17.06	17.06	17.56	16.86	11.61M
September 18, 2025	17.01	17.24	17.24	17.47	16.8	13.91M
September 17, 2025	17.12	17	17	17.16	16.53	14.17M
September 16, 2025	16.94	17.03	17.03	17.28	16.58	10.5M
September 15, 2025	17.34	17.05	17.05	17.42	16.8	16.91M
September 12, 2025	17.1	17.38	17.38	17.55	17	13.42M
September 11, 2025	16.56	16.94	16.94	17.39	16.16	33.87M
September 10, 2025	17.45	17.37	17.37	17.66	17.2	10.38M
September 09, 2025	17.98	17.45	17.45	17.98	17.35	14.41M
September 08, 2025	17.41	18.08	18.08	18.1	17.21	20.34M
September 05, 2025	17.1	17.36	17.36	17.46	16.94	14.21M
September 04, 2025	17.59	17	17	17.8	16.7	16.81M
September 03, 2025	17.4	17.34	17.34	17.7	17.23	9.36M
September 02, 2025	17.79	17.59	17.59	17.9	17.24	12.99M
September 01, 2025	17.3	17.73	17.73	17.76	17.07	14.34M
August 29, 2025	16.89	17.2	17.2	17.45	16.82	12.97M
August 28, 2025	17.34	16.98	16.98	17.37	16.44	26.82M
August 27, 2025	18.73	17.34	17.34	18.93	17.2	35.2M
August 26, 2025	19.1	18.73	18.73	19.4	18.59	27.78M
August 25, 2025	18.8	19.28	19.28	19.39	18.71	23.85M
August 22, 2025	18.18	18.52	18.52	18.76	17.83	19.1M
August 21, 2025	17.36	18.18	18.18	18.48	17.36	31.75M
August 20, 2025	17.77	17.31	17.31	17.88	17.08	21.03M
August 19, 2025	18.16	17.94	17.94	18.59	17.64	22.92M
August 18, 2025	17.23	18.17	18.17	18.28	16.77	35.77M
August 15, 2025	17.54	17.72	17.72	17.8	17.42	15.19M
August 14, 2025	17.84	17.5	17.5	17.92	17.4	14.66M
August 13, 2025	16.68	17.68	17.68	17.68	16.68	25.01M

Genscript Biotech Corporation (1548.HK) HKSE