Novogene Co., Ltd. - 688315.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.64	15.28	15.28	15.76	15.27	3.17M
February 12, 2026	15.67	15.64	15.64	16.02	15.53	3.62M
February 11, 2026	15.68	15.57	15.57	15.8	15.55	2.9M
February 10, 2026	15.78	15.68	15.68	15.95	15.6	3.16M
February 09, 2026	15.6	15.77	15.77	16.09	15.53	4.84M
February 06, 2026	15.4	15.49	15.49	15.74	15.3	3.13M
February 05, 2026	15.92	15.55	15.55	15.92	15.51	3.54M
February 04, 2026	15.76	15.92	15.92	16	15.6	4.41M
February 03, 2026	15.52	15.91	15.91	15.96	15.23	6.35M
February 02, 2026	15.48	15.2	15.2	15.85	15.2	4.48M
January 30, 2026	15.91	15.65	15.65	15.95	15.41	6.47M
January 29, 2026	15.85	15.89	15.89	16.54	15.65	8.88M
January 28, 2026	16.37	15.97	15.97	16.37	15.85	7.55M
January 27, 2026	16.54	16.37	16.37	16.66	15.9	13.75M
January 26, 2026	17.84	17.02	17.02	18.24	16.7	18.89M
January 23, 2026	15.05	17	17	17.82	14.97	21.95M
January 22, 2026	15.13	15.01	15.01	15.27	14.92	4.49M
January 21, 2026	14.8	15.08	15.08	15.48	14.71	5.85M
January 20, 2026	14.97	14.76	14.76	15.09	14.68	4.61M
January 19, 2026	15.08	14.97	14.97	15.24	14.87	6.68M
January 16, 2026	15.98	15.25	15.25	15.99	15.17	9.35M
January 15, 2026	15.84	15.93	15.93	16.22	15.58	9.53M
January 14, 2026	15.81	16.03	16.03	16.68	15.66	17.94M
January 13, 2026	15.98	15.96	15.96	16.8	15.66	17.22M
January 12, 2026	15.38	15.83	15.83	16.05	15.15	13.45M
January 09, 2026	14.39	15	15	15	14.29	10.74M
January 08, 2026	13.81	14.15	14.15	14.29	13.71	3.72M
January 07, 2026	14.05	13.9	13.9	14.2	13.86	5.58M
January 06, 2026	13.99	14.06	14.06	14.21	13.87	4.21M
January 05, 2026	13.3	14	14	14.02	13.3	5.73M
December 31, 2025	13.27	13.28	13.28	13.31	13.13	2.21M
December 30, 2025	13.36	13.27	13.27	13.38	13.23	2.07M
December 29, 2025	13.37	13.33	13.33	13.42	13.28	1.77M
December 26, 2025	13.53	13.4	13.4	13.57	13.36	2.23M
December 25, 2025	13.5	13.49	13.49	13.58	13.41	1.69M
December 24, 2025	13.44	13.5	13.5	13.53	13.35	1.56M
December 23, 2025	13.58	13.4	13.4	13.58	13.3	2.02M
December 22, 2025	13.51	13.55	13.55	13.68	13.49	2.24M
December 19, 2025	13.52	13.55	13.55	13.64	13.43	1.79M
December 18, 2025	13.12	13.53	13.53	13.63	13.02	2.78M
December 17, 2025	13	13.17	13.17	13.23	12.9	2.15M
December 16, 2025	13.13	13.02	13.02	13.2	12.98	1.69M
December 15, 2025	13.41	13.17	13.17	13.41	13.15	1.49M
December 12, 2025	13.27	13.41	13.41	13.43	13.16	2M
December 11, 2025	13.5	13.3	13.3	13.52	13.27	1.91M
December 10, 2025	13.57	13.5	13.5	13.58	13.34	1.55M
December 09, 2025	13.63	13.56	13.56	13.79	13.52	1.94M
December 08, 2025	13.71	13.68	13.68	13.8	13.66	1.96M
December 05, 2025	13.43	13.68	13.68	13.71	13.3	2.24M
December 04, 2025	13.57	13.43	13.43	13.6	13.3	2.49M
December 03, 2025	13.83	13.57	13.57	13.98	13.51	2.86M
December 02, 2025	13.81	13.8	13.8	13.85	13.57	2.48M
December 01, 2025	13.73	13.82	13.82	13.96	13.64	2.81M
November 28, 2025	13.57	13.69	13.69	13.74	13.5	2.24M
November 27, 2025	13.61	13.57	13.57	13.69	13.5	2.39M
November 26, 2025	13.66	13.61	13.61	13.99	13.56	3.1M
November 25, 2025	13.66	13.69	13.69	13.89	13.54	2.45M
November 24, 2025	13.5	13.64	13.64	13.66	13.31	2.57M
November 21, 2025	13.87	13.39	13.39	14.03	13.23	5.22M
November 20, 2025	14.3	13.95	13.95	14.37	13.89	3.27M

Novogene Co., Ltd. (688315.SS) SHH