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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.8	30.66	30.66	31.8	30.66	18.06M
September 25, 2025	33.17	32.55	32.55	33.66	32.42	11.58M
September 24, 2025	32.04	33.16	33.16	33.49	32.03	9.39M
September 23, 2025	32.83	32.19	32.19	33.25	31.39	9.88M
September 22, 2025	32	32.65	32.65	33.28	32	8.49M
September 19, 2025	32.81	32	32	33.4	31.92	9.52M
September 18, 2025	33.23	32.8	32.8	34.27	32.31	14.95M
September 17, 2025	33.4	32.88	32.88	33.67	32.8	10.79M
September 16, 2025	33.75	33.45	33.45	33.84	33.1	7.8M
September 15, 2025	33.95	33.75	33.75	34.57	33.65	10.39M
September 12, 2025	33.35	33.75	33.75	34.13	32.98	12.4M
September 11, 2025	31	33.46	33.46	33.56	30.28	21.61M
September 10, 2025	34.38	33.49	33.49	35.87	33.38	19.04M
September 09, 2025	36.68	34.63	34.63	37.35	34.33	15.57M
September 08, 2025	37.1	36.6	36.6	37.5	35.85	13.79M
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

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