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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	33.72	35.29	35.29	36.65	33.66	17.45M
July 03, 2025	32.99	33.65	33.65	34.43	32.99	8.71M
July 02, 2025	34.5	33.22	33.22	34.86	32.79	10.14M
July 01, 2025	33.99	35.2	35.2	35.3	33.16	14.41M
June 30, 2025	34.2	33.65	33.65	34.24	33	8.02M
June 27, 2025	33.56	33.88	33.88	34.9	33.5	11.3M
June 26, 2025	33.72	34	34	34.65	32.45	12.05M
June 25, 2025	35.23	34.12	34.12	35.94	33.67	15.37M
June 24, 2025	36.75	35.75	35.75	37.16	35.02	13.6M
June 23, 2025	35.02	35.85	35.85	36.57	35.02	14.83M
June 20, 2025	32.48	35.71	35.71	37.2	30.85	25.99M
June 19, 2025	30.65	31.05	31.05	31.32	29.88	10.87M
June 18, 2025	30.84	30.6	30.6	31.2	30.29	8.74M
June 17, 2025	33.93	31	31	34.16	30.7	16.77M
June 16, 2025	32.92	33.93	33.93	34.69	32.79	9.05M

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