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

30.02

-0.94(-3.04%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	30.57	30.02	30.02	30.71	29.84	9.94M
April 02, 2026	30.79	30.96	30.96	31.38	30.55	14.49M
April 01, 2026	29	30.79	30.79	30.86	28.6	18.08M
March 31, 2026	29.33	28.57	28.57	29.75	28.55	9.31M
March 30, 2026	29.84	29.52	29.52	30	29.34	7.9M
March 27, 2026	28.45	30	30	30.33	28.3	10.97M
March 26, 2026	29.38	28.68	28.68	29.68	28.5	5.17M
March 25, 2026	29.66	29.33	29.33	29.88	29.21	6.65M
March 24, 2026	28.91	29.46	29.46	29.58	28.36	10.38M
March 23, 2026	28.92	28.03	28.03	29.46	27.83	9.9M
March 20, 2026	30.02	29.3	29.3	30.58	29.3	7.02M
March 19, 2026	30.42	30.19	30.19	31	30.03	6.67M
March 18, 2026	30.31	30.9	30.9	31.05	30.23	5.92M
March 17, 2026	30.6	30.41	30.41	31.43	30.3	6.62M
March 16, 2026	30.24	30.92	30.92	30.94	30.18	5.74M
March 13, 2026	30.84	30.4	30.4	31.01	30.09	6.64M
March 12, 2026	31.17	30.79	30.79	31.58	30.3	8.06M
March 11, 2026	32.13	31.17	31.17	32.32	31.08	9.95M
March 10, 2026	30.45	31.41	31.41	31.55	30.45	6.62M
March 09, 2026	30	30.15	30.15	30.45	29.15	8.37M
March 06, 2026	29.71	30.45	30.45	30.78	29.55	8.69M
March 05, 2026	29.7	29.74	29.74	30.36	29.04	8.42M
March 04, 2026	29.4	29.17	29.17	29.99	29.01	6.8M
March 03, 2026	32.2	29.8	29.8	32.28	29.71	16.83M
March 02, 2026	32	32	32	33.25	31.9	11.52M
February 27, 2026	32.28	32.6	32.6	32.76	31.8	11.17M
February 26, 2026	32.14	32.13	32.13	33.28	32.01	9.56M
February 25, 2026	31.29	31.86	31.86	32.05	31.2	6.09M
February 24, 2026	31.93	31.37	31.37	32.15	31.02	7.64M
February 13, 2026	31.75	31.83	0	32.35	31.7	7.83M
February 12, 2026	31.31	31.8	0	32.12	31.18	7.49M
February 11, 2026	31.6	31.21	0	31.88	31.11	6.53M
February 10, 2026	31.5	31.76	0	32.47	31.31	9.53M
February 09, 2026	31.34	31.36	0	31.53	30.98	6M
February 06, 2026	31.05	31.02	0	31.4	30.75	7.02M
February 05, 2026	31.58	31.11	0	31.59	30.87	6.7M
February 04, 2026	31.14	31.45	0	31.9	31.03	8.44M
February 03, 2026	30.61	31.15	0	31.24	30.33	9.52M
February 02, 2026	31.82	30.57	0	32.4	30.4	14.59M
January 30, 2026	32.7	32.01	0	33.19	31.62	9.64M
January 29, 2026	33.25	32.7	0	33.77	32.51	9.79M
January 28, 2026	33.6	33.37	0	33.95	33.22	8.37M
January 27, 2026	34.1	33.6	0	34.3	32.72	16.43M
January 26, 2026	34.81	34.39	0	35.29	34.01	14.25M
January 23, 2026	34.2	34.79	0	34.95	34.12	9.25M
January 22, 2026	34.71	34.2	0	34.97	34.06	8.75M
January 21, 2026	33.95	34.69	0	35.93	33.7	14.57M
January 20, 2026	34.25	34.12	0	34.91	33.64	13.62M
January 19, 2026	35.24	34.1	0	35.35	33.92	13.33M
January 16, 2026	35.25	35.24	0	36.04	34.3	15.83M
January 15, 2026	34.31	35.25	0	36.47	34.21	18.59M
January 14, 2026	33.83	34.7	0	36.22	33.73	23.43M
January 13, 2026	34.29	34.07	0	35.66	33.86	24.98M
January 12, 2026	34	34.21	0	34.41	33.15	18.76M
January 09, 2026	32.29	34.3	0	34.48	32.29	19.61M
January 08, 2026	32.24	31.98	0	32.98	31.9	11.64M
January 07, 2026	31.15	31.95	0	32.6	31.06	15.16M
January 06, 2026	31.71	31.18	0	32	30.95	13.3M
January 05, 2026	29.3	32.02	0	32.13	29.15	21.36M
December 31, 2025	28.99	29.22	0	29.5	28.95	7.14M