Ningbo Menovo Pharmaceutical Co., Ltd. - 603538.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.02	22.08	22.08	22.38	22	6.17M
November 06, 2025	22.65	22.16	22.16	22.77	22.02	9.57M
November 05, 2025	22.64	22.78	22.78	22.97	22.4	8.21M
November 04, 2025	23.58	22.98	22.98	23.75	22.74	12.44M
November 03, 2025	23.85	23.72	23.72	23.99	23.41	12.9M
October 31, 2025	22.82	23.83	23.83	24	22.76	19.32M
October 30, 2025	22.8	22.7	22.7	23.3	22.65	11.42M
October 29, 2025	22.63	22.92	22.92	23.25	22.36	11.92M
October 28, 2025	23.02	22.6	22.6	23.2	22.42	14.53M
October 27, 2025	21.88	23.25	23.25	23.47	21.87	20.76M
October 24, 2025	22.23	21.83	21.83	22.48	21.75	9.6M
October 23, 2025	22.75	22.24	22.24	22.96	21.8	11.8M
October 22, 2025	22.2	22.79	22.79	23.05	22.14	16.1M
October 21, 2025	21.72	22.14	22.14	22.22	21.5	7.8M
October 20, 2025	21.9	21.78	21.78	22.26	21.68	6.56M
October 17, 2025	22.05	21.72	21.72	22.77	21.63	8.66M
October 16, 2025	22.22	22.24	22.24	22.68	22.11	8.81M
October 15, 2025	21.53	22.53	22.53	22.66	21.53	12.94M
October 14, 2025	22.02	21.67	21.67	22.36	21.6	8.09M
October 13, 2025	21.21	21.83	21.83	22.05	20.83	7.85M
October 10, 2025	22	22.1	22.1	22.41	21.82	8.59M
October 09, 2025	21.85	22.13	22.13	22.19	21.65	7.69M
September 30, 2025	21.7	21.75	21.75	21.94	21.61	5.14M
September 29, 2025	21.48	21.61	21.61	21.72	21.26	6.06M
September 26, 2025	22.07	21.6	21.6	22.07	21.55	6.49M
September 25, 2025	22.35	22.13	22.13	22.64	21.95	7.27M
September 24, 2025	21.89	22.4	22.4	22.46	21.83	7.62M
September 23, 2025	22.54	21.93	21.93	22.66	21.52	10.78M
September 22, 2025	22.72	22.68	22.68	23.36	22.38	8.69M
September 19, 2025	23.75	22.73	22.73	23.75	22.56	11.23M
September 18, 2025	23.51	23.29	23.29	24.12	23.12	12.09M
September 17, 2025	23.99	23.61	23.61	24.15	23.51	8.78M
September 16, 2025	24.14	23.99	23.99	24.24	23.72	7.44M
September 15, 2025	24.17	24.15	24.15	24.69	24.11	8.19M
September 12, 2025	24.65	24.49	24.49	24.88	23.9	13.25M
September 11, 2025	23.94	24.55	24.55	24.59	22.8	14.88M
September 10, 2025	24.7	24.39	24.39	25.2	24.3	9.13M
September 09, 2025	25.85	24.87	24.87	25.85	24.79	9.52M
September 08, 2025	25	25.72	25.72	26.24	25	12.4M
September 05, 2025	24.55	25.23	25.23	25.27	24.12	11.18M
September 04, 2025	25.17	24.47	24.47	25.38	24.02	12.24M
September 03, 2025	25.63	24.95	24.95	26.2	24.81	10.95M
September 02, 2025	26.78	25.64	25.64	26.78	25.48	15.87M
September 01, 2025	25.61	26.78	26.78	27.96	25.52	23M
August 29, 2025	25.5	26.04	26.04	26.3	24.89	18.55M
August 28, 2025	27.92	26.04	26.04	27.92	25.52	38.79M
August 27, 2025	27.94	28.36	28.36	29.19	27.6	37.17M
August 26, 2025	27.49	27.38	27.38	27.85	26.65	23.7M
August 25, 2025	26.65	27.29	27.29	27.66	26.49	21.98M
August 22, 2025	27.3	27.13	27.13	27.39	26.76	14.11M
August 21, 2025	27.51	27.12	27.12	27.85	27.01	17.46M
August 20, 2025	28.49	27.77	27.77	29.55	27.27	31.6M
August 19, 2025	28.48	29.03	29.03	31.12	28.38	41.7M
August 18, 2025	28.46	28.48	28.48	29.25	27.75	27.71M
August 15, 2025	28.72	28.45	28.45	28.88	27.4	30.71M
August 14, 2025	29.7	28.4	28.4	31.15	28.38	37.12M
August 13, 2025	28.92	29.78	29.78	30.47	28.92	39.17M
August 12, 2025	28.98	28.67	28.67	29.7	27.78	34.26M
August 11, 2025	26.99	28.68	28.68	28.68	26.62	51.47M
August 08, 2025	23.9	26.07	26.07	26.07	23.9	51.43M

Ningbo Menovo Pharmaceutical Co., Ltd. (603538.SS) SHH