Shanghai Shen Lian Biomedical Corporation - 688098.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.9	10.81	10.81	10.92	10.74	4.17M
November 06, 2025	10.96	10.89	10.89	11.09	10.76	5.16M
November 05, 2025	11.35	11.03	11.03	11.4	10.89	6.87M
November 04, 2025	11.25	11.26	11.26	11.45	11.15	6.66M
November 03, 2025	11.2	11.36	11.36	11.45	11.01	13.31M
October 31, 2025	10.27	11.2	11.2	11.38	10.24	19.33M
October 30, 2025	10.3	10.24	10.24	10.38	10.16	5.53M
October 29, 2025	10.54	10.35	10.35	10.58	10.23	9.4M
October 28, 2025	10.89	10.3	10.3	10.99	10.1	16.89M
October 27, 2025	11.53	11	11	12.2	10.9	27.3M
October 24, 2025	10.68	10.75	10.75	11.05	10.51	10.98M
October 23, 2025	10.7	10.68	10.68	11.18	10.24	16.41M
October 22, 2025	11.03	10.93	10.93	11.62	10.86	13.1M
October 21, 2025	11.11	11.02	11.02	11.38	10.95	13.29M
October 20, 2025	11.4	11.11	11.11	11.92	11.04	24.63M
October 17, 2025	10.56	11.43	11.43	12.36	10.55	31.96M
October 16, 2025	10.52	10.33	10.33	10.63	10.31	4.31M
October 15, 2025	10.25	10.48	10.48	10.52	10.1	5.81M
October 14, 2025	10.46	10.18	10.18	10.83	10.13	6.36M
October 13, 2025	10	10.46	10.46	10.59	9.96	5.93M
October 10, 2025	10.41	10.36	10.36	10.51	10.27	4.77M
October 09, 2025	10.6	10.43	10.43	10.72	10.38	6.32M
September 30, 2025	10.65	10.59	10.59	10.7	10.45	4.17M
September 29, 2025	10.48	10.59	10.59	10.71	10.26	6.87M
September 26, 2025	10.35	10.39	10.39	10.59	10.24	7.38M
September 25, 2025	10.79	10.43	10.43	10.93	10.43	7.63M
September 24, 2025	10.55	10.8	10.8	10.95	10.52	8.35M
September 23, 2025	10.9	10.62	10.62	11.03	10.35	8.93M
September 22, 2025	10.9	10.88	10.88	11.05	10.76	5.47M
September 19, 2025	11.2	10.8	10.8	11.28	10.8	9.2M
September 18, 2025	11.49	11.17	11.17	11.66	11	12.21M
September 17, 2025	11.72	11.4	11.4	11.83	11.36	9.63M
September 16, 2025	11.8	11.72	11.72	11.89	11.63	6.95M
September 15, 2025	11.85	11.76	11.76	12.05	11.61	7.88M
September 12, 2025	11.58	11.94	11.94	12.32	11.44	15.57M
September 11, 2025	11.61	11.61	11.61	11.74	11.02	15.33M
September 10, 2025	11.93	11.72	11.72	12.04	11.7	7.93M
September 09, 2025	11.99	11.93	11.93	12.4	11.88	13.76M
September 08, 2025	11.79	12.1	12.1	12.26	11.71	15.53M
September 05, 2025	11.5	11.76	11.76	11.77	11.28	11.41M
September 04, 2025	12	11.4	11.4	12.15	11.22	13.12M
September 03, 2025	11.9	11.75	11.75	12.05	11.62	11.48M
September 02, 2025	12.6	11.79	11.79	12.6	11.73	16.94M
September 01, 2025	12.8	12.6	12.6	13.09	12.3	20.37M
August 29, 2025	12.58	12.38	12.38	12.8	12.2	18.04M
August 28, 2025	12.95	12.59	12.59	12.95	11.86	24.99M
August 27, 2025	13.59	12.94	12.94	13.79	12.68	21.27M
August 26, 2025	14.51	13.28	13.28	14.57	13.26	31.31M
August 25, 2025	12.8	14.5	14.5	15	12.68	52.1M
August 22, 2025	13.52	12.74	12.74	13.6	12.59	31.76M
August 21, 2025	14.5	13	13	14.93	12.94	46.81M
August 20, 2025	15.8	14.75	14.75	17.57	14.33	80.43M
August 19, 2025	15.4	15.4	15.4	15.4	14.31	19.56M
August 18, 2025	11.88	12.83	12.83	12.83	11.88	13.27M
August 15, 2025	8.91	10.69	10.69	10.69	8.91	43.53M
August 14, 2025	9.47	8.91	8.91	9.5	8.9	19.42M
August 13, 2025	9.51	9.47	9.47	9.78	9.35	17.6M
August 12, 2025	10	9.47	9.47	10.29	9.47	26.07M
August 11, 2025	9.54	9.96	9.96	10.32	9.5	37.23M
August 08, 2025	8.52	9.38	9.38	10.22	8.12	46.45M

Shanghai Shen Lian Biomedical Corporation (688098.SS) SHH