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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.89	38.66	38.66	39.27	38.65	1.44M
February 12, 2026	38.98	38.87	38.87	39.29	38.86	1.14M
February 11, 2026	39	38.98	38.98	39.3	38.94	1.22M
February 10, 2026	38.8	39.09	39.09	39.47	38.73	1.79M
February 09, 2026	38.87	38.84	38.84	39.07	38.5	1.86M
February 06, 2026	38.9	38.84	38.84	39.5	38.61	2.48M
February 05, 2026	39.11	39.68	39.68	40.35	39.11	4.1M
February 04, 2026	38.87	38.9	38.9	39.03	38.58	1.44M
February 03, 2026	38.63	39.09	39.09	39.09	38.42	1.71M
February 02, 2026	38.93	38.63	38.63	39.5	38.41	2.9M
January 30, 2026	39.24	38.98	38.98	39.59	38.7	2.43M
January 29, 2026	39.05	39.12	39.12	39.48	38.6	2.3M
January 28, 2026	39.5	39.3	39.3	39.73	38.97	2.36M
January 27, 2026	39.96	39.46	39.46	39.99	38.9	2.58M
January 26, 2026	40.83	39.68	39.68	40.99	39.55	4.27M
January 23, 2026	40.68	40.71	40.71	40.85	40.3	2.9M
January 22, 2026	40.8	40.63	40.63	41.2	40.4	2.94M
January 21, 2026	40.5	40.76	40.76	40.94	39.91	3.38M
January 20, 2026	41.8	40.59	40.59	42	40.4	3.6M
January 19, 2026	42	41.7	41.7	42.64	41.58	4.51M
January 16, 2026	46	42.64	42.64	46	42.6	9.03M
January 15, 2026	43.69	44.45	44.45	45.25	43.45	3.78M
January 14, 2026	45.9	44.78	44.78	46.46	44	9.27M
January 13, 2026	44.16	46.1	46.1	46.47	43.73	9.78M
January 12, 2026	46	44.15	44.15	46.5	43.49	7.61M
January 09, 2026	42.1	44.36	44.36	44.44	41.25	10.43M
January 08, 2026	41.21	41.45	41.45	42.39	40.88	5.71M
January 07, 2026	38.11	41.25	41.25	41.5	38.11	8.63M
January 06, 2026	38.81	38.45	38.45	39.2	38.4	2.46M
January 05, 2026	37.79	38.95	38.95	39.39	37.6	3.44M
December 31, 2025	37.9	37.79	37.79	37.97	37	3.3M
December 30, 2025	39.4	38.41	38.41	39.48	38.24	3.58M
December 29, 2025	40.1	39.39	39.39	40.9	39.36	3.6M
December 26, 2025	40.19	40.89	40.89	41.16	39.67	6.51M
December 25, 2025	39.27	39.97	39.97	40.18	38.72	4.71M
December 24, 2025	39.66	39.47	39.47	39.99	39.27	2.93M
December 23, 2025	39.98	39.8	39.8	40.44	39.31	2.36M
December 22, 2025	40.7	39.81	39.81	40.7	39.5	2.89M
December 19, 2025	40.33	40.15	40.15	40.85	39.98	2.61M
December 18, 2025	41.32	40.25	40.25	41.56	40.1	2.66M
December 17, 2025	40.04	41.33	41.33	42	39.89	3.18M
December 16, 2025	41	40.3	40.3	41	39.86	2.03M
December 15, 2025	41.33	40.63	40.63	41.45	40	3.64M
December 12, 2025	40.85	41.69	41.69	41.8	40.4	4.86M
December 11, 2025	41.38	40.85	40.85	41.68	40.68	2.68M
December 10, 2025	39.6	41.44	41.44	41.45	39.35	5.25M
December 09, 2025	40.6	39.8	39.8	41	39.75	2.36M
December 08, 2025	40.94	40.56	40.56	40.94	40.12	2.09M
December 05, 2025	40.1	40.5	40.5	40.77	39.9	2.85M
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

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