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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	56.12	56	56	58.3	55.72	1.08M
September 02, 2025	59.6	56.09	56.09	59.63	56	1.87M
September 01, 2025	62	60.14	60.14	63.5	59.01	2.41M
August 29, 2025	61.5	62.09	62.09	63.88	60.22	2.35M
August 28, 2025	62.95	60.11	60.11	62.99	58.2	2.58M
August 27, 2025	58.68	62.11	62.11	65.8	57	4.13M
August 26, 2025	60.7	57.33	57.33	60.7	57.33	1.82M
August 25, 2025	59.25	60.07	60.07	60.99	59.12	2.12M
August 22, 2025	60.1	59.55	59.55	60.58	58.8	1.56M
August 21, 2025	62	60.1	60.1	62.28	59.7	1.97M
August 20, 2025	64	61.5	61.5	64	58.85	3.28M
August 19, 2025	70.2	65	65	70.2	64.1	4.65M
August 18, 2025	70.86	70.9	70.9	71.83	66.45	4.59M
August 15, 2025	58.5	72.54	72.54	72.72	58.01	5.77M
August 14, 2025	51.3	60.6	60.6	62.4	51.3	4.58M
August 13, 2025	49.6	52.15	52.15	54.48	47.45	3.53M
August 12, 2025	49.33	49.29	49.29	52	49.01	2.62M
August 11, 2025	51.9	49.85	49.85	51.92	47.81	3.87M
August 08, 2025	43	51.92	51.92	51.92	42.51	4.08M
August 07, 2025	43.71	43.27	43.27	44.11	41.72	2.26M
August 06, 2025	44.56	44.15	44.15	46.44	43.57	2.8M
August 05, 2025	46	44.56	44.56	48.88	44.02	4.33M
August 04, 2025	36.49	43.73	43.73	43.73	36.01	4.08M
August 01, 2025	36.46	36.44	36.44	37.01	36.11	1.28M
July 31, 2025	36.46	36.73	36.73	37.71	36.3	1.18M
July 30, 2025	36.99	36.97	36.97	38.01	36.6	1.24M
July 29, 2025	37.06	37.8	37.8	38.3	36.55	1.31M
July 28, 2025	37.38	37.2	37.2	38.31	37.06	1.1M
July 25, 2025	37.11	37.19	37.19	37.58	36.7	1.03M
July 24, 2025	36.82	37	37	37.6	36.51	926,336
July 23, 2025	36.3	36.82	36.82	37.75	35.84	1.27M
July 22, 2025	37.85	36.54	36.54	37.85	36.06	1.59M
July 21, 2025	34.35	37.39	37.39	38.5	34.35	3.1M
July 18, 2025	34.42	34.33	34.33	34.42	33.78	859,405
July 17, 2025	34.43	34.42	34.42	34.79	33.95	1.29M
July 16, 2025	34.44	34.75	34.75	36.45	34.31	3.47M
July 15, 2025	33.1	34.32	34.32	35.53	32.38	2.89M
July 14, 2025	31.75	32.59	32.59	32.66	31.66	1.36M
July 11, 2025	31.46	31.57	31.57	31.65	31.08	972,245
July 10, 2025	31.62	31.4	31.4	32.1	31.31	902,324
July 09, 2025	31.73	31.78	31.78	32.31	31.22	1.1M
July 08, 2025	31.9	31.6	31.6	32.33	31.35	690,532
July 07, 2025	31.71	31.71	31.71	31.99	30.9	1.35M

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