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

55.00

+5.56(+11.25%)

Updated at January 14 03:00PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	49	55	55	58.78	48	4.87M
January 13, 2026	47.4	49.44	49.44	51.48	47.4	3.16M
January 12, 2026	46.67	47.3	47.3	47.38	45.59	1.6M
January 09, 2026	44.51	46.87	46.87	47.01	44.11	2.45M
January 08, 2026	44.46	44.9	44.9	45.39	44.1	1.06M
January 07, 2026	43.45	44.8	44.8	45.41	43.45	1.74M
January 06, 2026	44.05	43.65	43.65	44.29	43.2	816,656
January 05, 2026	41.22	43.94	43.94	44.49	41.22	1.57M
December 31, 2025	41.16	41.01	41.01	41.59	40.83	320,502
December 30, 2025	41.65	41.33	41.33	41.84	41.05	372,015
December 29, 2025	41.62	41.45	41.45	41.74	40.9	443,769
December 26, 2025	42.14	41.25	41.25	42.39	41.25	540,523
December 25, 2025	42.2	42.23	42.23	42.32	41.21	475,828
December 24, 2025	41.19	42	42	42.49	41.19	483,504
December 23, 2025	41.5	41.64	41.64	41.78	41.1	375,307
December 22, 2025	41.48	41.5	41.5	42.19	41.31	508,342
December 19, 2025	41.7	41.74	41.74	42.15	41.11	732,150
December 18, 2025	40.12	41.5	41.5	42.16	40	908,456
December 17, 2025	39.71	40.17	40.17	40.9	39.46	561,941
December 16, 2025	40.6	39.71	39.71	40.77	39	697,249
December 15, 2025	40.5	40.35	40.35	41.83	40.09	588,049
December 12, 2025	40.11	40.76	40.76	41.4	39.72	605,116
December 11, 2025	41.15	40.11	40.11	41.15	40.1	435,224
December 10, 2025	40.47	40.9	40.9	41.28	39.73	1.04M
December 09, 2025	40.91	40.71	40.71	42.47	40.6	546,143
December 08, 2025	40.6	40.91	40.91	41.27	40.6	492,279
December 05, 2025	40.12	40.58	40.58	40.6	39.66	612,679
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