Shenzhen Chipscreen Biosciences Co., Ltd. - 688321.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35.15	36.96	36.96	37.11	35	16.63M
September 04, 2025	37.09	34.99	34.99	37.26	34.31	15.92M
September 03, 2025	38.5	37.09	37.09	38.69	36.95	12.28M
September 02, 2025	38.9	37.91	37.91	39.2	37.44	16.29M
September 01, 2025	36.5	38.96	38.96	39.34	36.27	29.01M
August 29, 2025	35.75	36.55	36.55	37.34	35.3	17.58M
August 28, 2025	36.1	35.86	35.86	36.3	34.17	19.95M
August 27, 2025	37.93	35.72	35.72	38.37	35.7	24.31M
August 26, 2025	39.02	37.57	37.57	39.69	37.56	20.63M
August 25, 2025	38.58	38.49	38.49	39.38	37.95	19.78M
August 22, 2025	37.9	38.5	38.5	38.56	37.5	14.67M
August 21, 2025	38.7	37.83	37.83	38.97	37.46	15.07M
August 20, 2025	38.82	38.54	38.54	39.26	37.71	19.36M
August 19, 2025	40.1	39.06	39.06	41.8	39	32.26M
August 18, 2025	43.99	41.06	41.06	44.99	40.28	44.58M
August 15, 2025	41.18	42.97	42.97	44	40.1	23.05M
August 14, 2025	42	40.94	40.94	42.95	40.88	21.62M
August 13, 2025	36.17	41.18	41.18	42.4	35.88	36.91M
August 12, 2025	36.3	36	36	37	35	12.08M
August 11, 2025	34.7	36.59	36.59	37.2	34.66	14.76M
August 08, 2025	35.55	34.8	34.8	35.94	34.8	14.22M
August 07, 2025	36.39	35.8	35.8	37.17	35.35	13.44M
August 06, 2025	36.61	36.4	36.4	37.83	35.71	16.63M
August 05, 2025	36.33	36.94	36.94	37.55	36.13	13.32M
August 04, 2025	36.88	36.33	36.33	37.64	35.32	19.4M
August 01, 2025	38.5	37.45	37.45	39.22	36.8	19.7M
July 31, 2025	37.1	37.25	37.25	39.06	36.74	23.49M
July 30, 2025	38.24	37.15	37.15	38.56	36.47	21.32M
July 29, 2025	34.34	38.37	38.37	39.8	33.01	40.18M
July 28, 2025	33.46	34	34	34.66	33.37	15.88M
July 25, 2025	34.25	33.69	33.69	34.71	32.86	25.11M
July 24, 2025	36.22	34.8	34.8	37.29	34.39	27.94M
July 23, 2025	35.7	35.03	35.03	36.6	34.78	20.66M
July 22, 2025	35.06	36.47	36.47	37.64	34.67	27.98M
July 21, 2025	35.95	35.78	35.78	37.23	34.7	28.13M
July 18, 2025	36.99	35.95	35.95	36.99	33.53	32.12M
July 17, 2025	34.8	35	35	35.35	33.81	24.99M
July 16, 2025	35.3	34.8	34.8	35.39	33.33	19.01M
July 15, 2025	33.49	35.77	35.77	36.19	33	26.16M
July 14, 2025	34.1	33.98	33.98	34.5	33.03	21.93M
July 11, 2025	33.08	33.8	33.8	34.8	32.1	24.39M
July 10, 2025	32.45	32.67	32.67	34.27	31.53	32.9M
July 09, 2025	31.02	31.3	31.3	32.3	30.71	19.72M
July 08, 2025	32.48	31.4	31.4	34.77	31.17	30.02M
July 07, 2025	32.9	32.8	32.8	34.95	32.13	33.74M
July 04, 2025	31.57	31	31	32.12	30.5	28.41M
July 03, 2025	29.5	30.82	30.82	31.12	28.99	33.98M
July 02, 2025	27.89	28.33	28.33	29.59	27.8	37.65M
July 01, 2025	24	26.5	26.5	26.68	23.73	26.24M
June 30, 2025	23.75	23.78	23.78	23.98	23.41	9.35M
June 27, 2025	23.99	23.75	23.75	24.2	23.61	6.83M
June 26, 2025	24.66	24.04	24.04	24.66	23.32	14.23M
June 25, 2025	25	24.87	24.87	25.48	24.7	12.04M
June 24, 2025	24.48	25.22	25.22	25.6	24.1	21.37M
June 23, 2025	21.2	24.48	24.48	25.1	21.09	30.2M
June 20, 2025	21.68	21.1	21.1	21.68	20.8	8.47M
June 19, 2025	22.26	21.48	21.48	22.53	21.35	7.65M
June 18, 2025	21.89	22.26	22.26	22.33	21.65	10.01M
June 17, 2025	23.27	22.22	22.22	23.45	22.01	13.96M
June 16, 2025	22.92	22.79	22.79	23.36	22.55	7.1M

Shenzhen Chipscreen Biosciences Co., Ltd. (688321.SS) SHH