ChengDu ShengNuo Biotec Co.,Ltd. - 688117.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.22	40.59	40.59	40.9	38.88	5.04M
December 03, 2025	38.76	39.2	39.2	39.39	38.5	2.16M
December 02, 2025	39.22	39.2	39.2	39.96	38.68	2.56M
December 01, 2025	40.52	39.59	39.59	41	39.07	4.56M
November 28, 2025	41.33	41	41	41.48	40.68	2.91M
November 27, 2025	42.52	41.5	41.5	42.52	41.29	4.86M
November 26, 2025	39.58	42.1	42.1	42.86	39.58	10.33M
November 25, 2025	38.5	39.35	39.35	39.9	38.38	4.76M
November 24, 2025	38.1	38.39	38.39	38.5	37.71	1.53M
November 21, 2025	37.57	38.09	38.09	38.5	36.31	3.35M
November 20, 2025	38.76	37.65	37.65	38.8	37.4	1.96M
November 19, 2025	37.6	38.17	38.17	38.58	36.27	3.7M
November 18, 2025	37.88	37.88	37.88	38.75	37.58	1.76M
November 17, 2025	38.74	37.88	37.88	39.36	37.81	3.49M
November 14, 2025	38.87	38.77	38.74	39.22	38.7	1.79M
November 13, 2025	38.77	39.08	39.05	39.19	38.38	2.37M
November 12, 2025	38.89	38.77	38.74	39.56	38.67	2.06M
November 11, 2025	39.14	38.92	38.89	39.18	38.15	2.28M
November 10, 2025	38.78	38.99	38.96	39.47	38.68	1.99M
November 07, 2025	39.1	38.89	38.89	39.43	38.63	2.44M
November 06, 2025	39.3	39.27	39.27	39.3	38.63	2.68M
November 05, 2025	39.99	39.1	39.1	39.99	38.98	2.68M
November 04, 2025	41.55	39.63	39.63	41.55	39.1	6.68M
November 03, 2025	42.15	41.58	41.58	42.3	40.71	5.67M
October 31, 2025	38.17	41.41	41.41	42.12	38.17	10.78M
October 30, 2025	39.3	38.11	38.11	39.3	38.08	3.03M
October 29, 2025	39.99	39.4	39.4	39.99	38.89	3.89M
October 28, 2025	40.87	40.2	40.2	41.09	39.92	4.6M
October 27, 2025	38.86	40.99	40.99	41.1	38.81	7.37M
October 24, 2025	38.35	38.45	38.45	39.1	37.94	3.04M
October 23, 2025	38.76	38.4	38.4	39.4	37.81	2.42M
October 22, 2025	39.42	39.18	39.18	39.55	38.68	1.74M
October 21, 2025	38.8	39.1	39.1	39.3	38.34	2.49M
October 20, 2025	39.42	38.96	38.96	39.43	37.95	2.86M
October 17, 2025	38.7	39.1	39.1	39.28	38.5	2.36M
October 16, 2025	40.99	38.92	38.92	41.19	38.52	6.46M
October 15, 2025	40.35	41.03	41.03	41.66	39.49	5.38M
October 14, 2025	41.8	40.34	40.34	41.8	39.82	8.1M
October 13, 2025	39.8	41.58	41.58	41.76	39.51	5.42M
October 10, 2025	40.06	41.34	41.34	41.99	39.31	6.19M
October 09, 2025	40.99	40.5	40.5	41.03	39.51	4.65M
September 30, 2025	39.35	40.91	40.91	42	39.03	5.64M
September 29, 2025	38.31	39.12	39.12	39.14	37.75	2.45M
September 26, 2025	39.2	38.5	38.5	39.2	38.03	2.9M
September 25, 2025	39.28	39.49	39.49	40.5	38.5	5.8M
September 24, 2025	37.41	39.05	39.05	39.14	37.23	4.03M
September 23, 2025	38.9	37.77	37.77	39	36.68	5.03M
September 22, 2025	38.73	38.99	38.99	39.22	38.12	3.09M
September 19, 2025	38.7	38.52	38.52	39.49	38.12	3.74M
September 18, 2025	39.47	38.92	38.92	40.16	38.11	5.82M
September 17, 2025	40.08	39.47	39.47	40.39	39.31	4.34M
September 16, 2025	40.62	40.09	40.09	40.63	39.56	4.5M
September 15, 2025	40.9	40.53	40.53	41.38	40.36	3.04M
September 12, 2025	41.32	40.77	40.77	42.17	40.11	5.51M
September 11, 2025	40	41.46	41.46	41.65	38.4	6.12M
September 10, 2025	40.01	40.54	40.54	41.3	40.01	3.2M
September 09, 2025	42.18	40.09	40.09	42.78	40.03	5.46M
September 08, 2025	41.3	42.23	42.23	43.35	40.4	6.34M
September 05, 2025	40.2	41.08	41.08	41.48	39.71	4.71M
September 04, 2025	41.82	40	40	42	39.35	6.12M

ChengDu ShengNuo Biotec Co.,Ltd. (688117.SS) SHH