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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	39.01	38.18	38.18	39.34	37.98	5.83M
August 06, 2025	39.45	39.01	39.01	40.14	38.89	5.82M
August 05, 2025	40.33	39.75	39.75	40.52	39.11	7.28M
August 04, 2025	38.23	40.62	40.62	40.85	37.64	9.45M
August 01, 2025	39.98	39.01	39.01	40.69	38.99	7.04M
July 31, 2025	39.42	39.91	39.91	41.46	39.33	8.83M
July 30, 2025	40.5	39.9	39.9	41.97	39.9	9.52M
July 29, 2025	42.2	42.12	42.12	42.79	41.16	8.21M
July 28, 2025	40.7	41.94	41.94	42.33	40.56	8.77M
July 25, 2025	39.6	40.93	40.93	41.22	38.88	10.04M
July 24, 2025	39.6	40.07	40.07	40.29	39.44	7.26M
July 23, 2025	39.8	39.63	39.63	41.79	39.48	10.14M
July 22, 2025	42.01	40.42	40.42	43.51	40.34	13.12M
July 21, 2025	42.32	42.5	42.5	44.19	40.93	12.96M
July 18, 2025	39.39	42.47	42.47	43.19	38.8	13.87M
July 17, 2025	39.1	39.41	39.41	40.41	38.34	11.9M
July 16, 2025	38.3	39.45	39.45	40.9	37.59	13.76M
July 15, 2025	37.33	38.37	38.37	38.5	36.41	14.32M
July 14, 2025	35.03	37.28	37.28	38.33	34.4	14.53M
July 11, 2025	34.18	35.09	35.09	35.8	34.08	9.99M
July 10, 2025	34.02	34.44	34.44	35.58	33.66	8.7M
July 09, 2025	36.18	34.51	34.51	36.18	33.5	11.35M
July 08, 2025	34.81	35.89	35.89	36.99	34.81	13.81M
July 07, 2025	35.22	35.02	35.02	36.6	34.48	12.32M

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