Shanghai Model Organisms Center, Inc. - 688265.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.4	40.02	40.02	40.55	39.6	375,214
December 03, 2025	41.02	40.2	40.2	41.15	40.11	377,469
December 02, 2025	41.98	40.83	40.83	42	40.76	446,938
December 01, 2025	42.13	41.81	41.81	42.22	41.7	470,505
November 28, 2025	41.81	42.02	42.02	43.46	41.41	966,489
November 27, 2025	42.69	41.98	41.98	42.69	41.71	335,150
November 26, 2025	42.16	41.96	41.96	42.9	41.7	499,751
November 25, 2025	41.8	42.12	42.12	42.84	41.69	401,078
November 24, 2025	40.68	41.6	41.6	41.98	40.67	676,727
November 21, 2025	41.8	40.6	40.6	42.31	40.01	604,300
November 20, 2025	42.98	42.11	42.11	43.15	41.93	533,919
November 19, 2025	43.88	42.51	42.51	43.88	42.4	606,445
November 18, 2025	43.9	43.66	43.66	44.08	43.48	455,610
November 17, 2025	44.35	43.74	43.74	44.76	43.57	730,350
November 14, 2025	44	44.32	44.32	44.84	43.52	840,774
November 13, 2025	43.42	44.15	44.15	44.58	43.42	869,972
November 12, 2025	44.92	43.89	43.89	45.4	43	1.22M
November 11, 2025	44.69	44.6	44.6	44.98	44.37	390,988
November 10, 2025	44.78	44.69	44.69	45.23	44.22	668,612
November 07, 2025	45.08	44.56	44.56	45.32	44.48	612,618
November 06, 2025	45.29	45.08	45.08	45.87	44.58	866,781
November 05, 2025	45.88	45.44	45.44	46.8	45.26	898,181
November 04, 2025	48.54	46.2	46.2	48.98	45.64	1.69M
November 03, 2025	51	48.72	48.72	51	48.31	2.02M
October 31, 2025	46	50.6	50.6	51.99	45.86	2.77M
October 30, 2025	46	46.01	46.01	48.13	45.8	1.31M
October 29, 2025	46.23	46.01	46.01	46.49	45.25	906,902
October 28, 2025	47	46.23	46.23	47.49	46.09	894,830
October 27, 2025	49.56	47.49	47.49	50.92	46.81	2M
October 24, 2025	47.83	49.5	49.5	49.5	47.05	1.13M
October 23, 2025	47.85	47.88	47.88	47.99	46.4	663,195
October 22, 2025	48.43	47.99	47.99	49.21	47.6	609,059
October 21, 2025	46.82	48.52	48.52	48.84	46.82	619,691
October 20, 2025	47.2	47.29	47.29	48.07	46.72	992,585
October 17, 2025	47.54	46.86	46.86	47.97	46.81	680,599
October 16, 2025	48.05	47.54	47.54	49.13	47.22	786,975
October 15, 2025	47.37	48.29	48.29	48.8	46.31	1.06M
October 14, 2025	47.3	46.44	46.44	47.59	46.13	1.1M
October 13, 2025	46.3	46.71	46.71	50.2	45.84	2.12M
October 10, 2025	49.94	47.18	47.18	50.22	47.06	1.81M
October 09, 2025	51.58	49.74	49.74	51.58	49.58	907,822
September 30, 2025	50.05	50.78	50.78	51.48	49.86	660,899
September 29, 2025	50.25	50.76	50.76	50.94	49.46	890,334
September 26, 2025	52.65	50.26	50.26	52.65	49.72	1.18M
September 25, 2025	52.35	52.65	52.65	53.88	52.12	1.02M
September 24, 2025	52.22	52.35	52.35	53.82	51.99	1.13M
September 23, 2025	55.23	53.28	53.28	55.8	51.81	1.18M
September 22, 2025	54.09	55.23	55.23	57.57	53.66	1.09M
September 19, 2025	56.15	54.15	54.15	57.2	53.85	1.16M
September 18, 2025	59.55	56.16	56.16	60	55.77	1.77M
September 17, 2025	58.81	59.7	59.7	60.98	56.7	1.87M
September 16, 2025	56.98	58.59	58.59	59.88	56.6	1.56M
September 15, 2025	57	56.72	56.72	58.94	56.6	1.13M
September 12, 2025	56.06	58.08	58.08	58.75	55.03	1.6M
September 11, 2025	54.14	56.06	56.06	57.39	53.15	1.42M
September 10, 2025	56.55	54.64	54.64	57.03	54.55	1.38M
September 09, 2025	56.2	56.97	56.97	60.29	55.82	2.31M
September 08, 2025	55.78	55.98	55.98	56.41	54.94	848,775
September 05, 2025	54.81	55.89	55.89	56.03	53.89	1.1M
September 04, 2025	55.82	55.15	55.15	57.39	53.8	1.47M

Shanghai Model Organisms Center, Inc. (688265.SS) SHH