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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.15	9.16	9.16	9.25	9.05	3.3M
December 03, 2025	9.37	9.16	9.16	9.37	9.02	4.26M
December 02, 2025	9.51	9.28	9.28	9.56	9.27	4.09M
December 01, 2025	9.62	9.56	9.56	9.71	9.53	3.01M
November 28, 2025	9.64	9.62	9.62	9.69	9.51	2.67M
November 27, 2025	9.88	9.66	9.66	9.88	9.55	3.13M
November 26, 2025	9.66	9.65	9.65	9.93	9.57	6.58M
November 25, 2025	9.54	9.66	9.66	9.77	9.54	3.8M
November 24, 2025	9.33	9.57	9.57	9.7	9.33	5.51M
November 21, 2025	9.81	9.33	9.33	9.93	9.33	5.81M
November 20, 2025	10.15	9.91	9.91	10.15	9.81	3.6M
November 19, 2025	10.2	10.12	10.12	10.38	9.91	3.86M
November 18, 2025	10.53	10.23	10.23	10.53	10.18	3.7M
November 17, 2025	10.73	10.46	10.46	10.74	10.38	4.45M
November 14, 2025	10.71	10.61	10.61	10.86	10.53	4.96M
November 13, 2025	10.55	10.76	10.76	10.79	10.45	4.67M
November 12, 2025	10.62	10.6	10.6	10.76	10.51	4.01M
November 11, 2025	10.81	10.68	10.68	10.81	10.46	4.57M
November 10, 2025	10.82	10.68	10.68	10.84	10.55	4.59M
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

Shanghai Shen Lian Biomedical Corporation (688098.SS) SHH