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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.09	45.94	45.94	46.65	45.94	461,504
February 12, 2026	46.15	46.04	46.04	46.83	45.7	691,218
February 11, 2026	47.4	46.42	46.42	47.46	46.21	552,502
February 10, 2026	46.91	47.06	47.06	47.94	46.52	722,519
February 09, 2026	46	46.9	46.9	47.28	46	609,068
February 06, 2026	45.2	45.9	45.9	46.8	44.83	657,599
February 05, 2026	46.46	45.73	45.73	46.63	45.42	680,486
February 04, 2026	46.94	46.47	46.47	47.16	46.08	825,697
February 03, 2026	45.21	47.21	47.21	47.38	45.21	1.02M
February 02, 2026	46.54	45.14	45.14	46.99	44.99	1.19M
January 30, 2026	47.2	46.75	46.75	47.2	45.76	882,202
January 29, 2026	46.79	46.21	46.21	48.32	45.88	1.05M
January 28, 2026	47.63	46.8	46.8	48.9	46.7	935,615
January 27, 2026	49.57	48.1	48.1	49.59	46.6	1.23M
January 26, 2026	49.06	49.6	49.6	51	49.01	1.59M
January 23, 2026	48.4	49.03	49.03	49.58	48.22	943,713
January 22, 2026	49.79	48.21	48.21	50.03	47.4	1.78M
January 21, 2026	46.92	49.79	49.79	50.63	46.63	2M
January 20, 2026	47.11	46.53	46.53	47.43	46.19	808,549
January 19, 2026	48.55	47.2	47.2	48.55	47	1.24M
January 16, 2026	51.36	48.58	48.58	51.84	48.52	1.93M
January 15, 2026	54.45	50.32	50.32	54.45	50.08	3.03M
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

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