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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	43.68	41.87	41.87	43.78	41.5	5.89M
September 02, 2025	44.01	43.41	43.41	45.5	42.81	7.71M
September 01, 2025	42.29	44.5	44.5	44.8	41.93	9.81M
August 29, 2025	41.04	42.25	42.25	42.74	40.72	6.98M
August 28, 2025	40.54	41.04	41.04	41.14	39.39	6.06M
August 27, 2025	42.01	40.6	40.6	42.94	40.6	6.42M
August 26, 2025	43.49	42.42	42.42	44.47	42.25	6.3M
August 25, 2025	41.98	43.89	43.89	44.84	41.33	10.8M
August 22, 2025	43.88	43.31	43.31	44.17	43.16	5.59M
August 21, 2025	45.63	43.88	43.88	46.21	43.69	7.72M
August 20, 2025	44.28	45.59	45.59	47.97	43.96	12.03M
August 19, 2025	43.41	44.71	44.71	46	43	12.25M
August 18, 2025	44	43.78	43.78	46.28	43.44	13.97M
August 15, 2025	41	43.33	43.33	44.18	37.9	17.62M
August 14, 2025	41.01	40.33	40.33	41.78	40.26	6.41M
August 13, 2025	39.79	41	41	41.1	39.67	7.94M
August 12, 2025	40.01	40.05	40.05	40.84	39.17	6.12M
August 11, 2025	38.78	39.94	39.94	40.66	38.5	7.5M
August 08, 2025	38.09	38.49	38.49	38.99	37.06	6.44M

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