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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.84	30.41	30.41	31.36	30.16	15.55M
November 06, 2025	31	30.49	30.49	31.28	29.91	12.48M
November 05, 2025	30.48	30.49	30.49	31.46	30.21	15.98M
November 04, 2025	31	30.7	30.7	31.42	29.89	21.07M
November 03, 2025	31.13	31.25	31.25	31.75	30.4	22.05M
October 31, 2025	28.9	30.87	30.87	32	28.83	29.49M
October 30, 2025	28.97	28.55	28.55	29.11	28.06	9.38M
October 29, 2025	28.77	29.12	29.12	29.14	28.49	6.11M
October 28, 2025	29.24	28.73	28.73	29.33	28.5	6.98M
October 27, 2025	29.09	29.28	29.28	29.96	29.09	9.94M
October 24, 2025	28.9	28.96	28.96	29.26	28.66	7.19M
October 23, 2025	29.6	28.73	28.73	29.77	28.32	9.38M
October 22, 2025	29.98	29.52	29.52	30.47	29.38	7.2M
October 21, 2025	29.64	29.95	29.95	30.15	29.42	5.97M
October 20, 2025	30	29.61	29.61	30.65	29.44	7.92M
October 17, 2025	30.36	29.84	29.84	30.92	29.78	10.8M
October 16, 2025	30.12	30.07	30.07	31.08	29.89	8.48M
October 15, 2025	29.8	30.45	30.45	30.75	29.52	10.43M
October 14, 2025	30.75	29.6	29.6	31.15	29.6	9.71M
October 13, 2025	30	30.76	30.76	31.35	29.83	8.53M
October 10, 2025	31.57	30.94	30.94	31.95	30.81	8.67M
October 09, 2025	32.09	31.8	31.8	32.47	31.55	9.87M
September 30, 2025	30.88	32.08	32.08	32.34	30.8	10.28M
September 29, 2025	30.66	30.87	30.87	31.1	30.37	10.97M
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

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