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

32.06

+1.19(+3.85%)

Updated at September 30 01:45PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202531.830.6630.6631.830.6618.06M
September 25, 202533.1732.5532.5533.6632.4211.58M
September 24, 202532.0433.1633.1633.4932.039.39M
September 23, 202532.8332.1932.1933.2531.399.88M
September 22, 20253232.6532.6533.28328.49M
September 19, 202532.81323233.431.929.52M
September 18, 202533.2332.832.834.2732.3114.95M
September 17, 202533.432.8832.8833.6732.810.79M
September 16, 202533.7533.4533.4533.8433.17.8M
September 15, 202533.9533.7533.7534.5733.6510.39M
September 12, 202533.3533.7533.7534.1332.9812.4M
September 11, 20253133.4633.4633.5630.2821.61M
September 10, 202534.3833.4933.4935.8733.3819.04M
September 09, 202536.6834.6334.6337.3534.3315.57M
September 08, 202537.136.636.637.535.8513.79M
September 05, 202535.1536.9636.9637.113516.63M
September 04, 202537.0934.9934.9937.2634.3115.92M
September 03, 202538.537.0937.0938.6936.9512.28M
September 02, 202538.937.9137.9139.237.4416.29M
September 01, 202536.538.9638.9639.3436.2729.01M
August 29, 202535.7536.5536.5537.3435.317.58M
August 28, 202536.135.8635.8636.334.1719.95M
August 27, 202537.9335.7235.7238.3735.724.31M
August 26, 202539.0237.5737.5739.6937.5620.63M
August 25, 202538.5838.4938.4939.3837.9519.78M
August 22, 202537.938.538.538.5637.514.67M
August 21, 202538.737.8337.8338.9737.4615.07M
August 20, 202538.8238.5438.5439.2637.7119.36M
August 19, 202540.139.0639.0641.83932.26M
August 18, 202543.9941.0641.0644.9940.2844.58M
August 15, 202541.1842.9742.974440.123.05M
August 14, 20254240.9440.9442.9540.8821.62M
August 13, 202536.1741.1841.1842.435.8836.91M
August 12, 202536.33636373512.08M
August 11, 202534.736.5936.5937.234.6614.76M
August 08, 202535.5534.834.835.9434.814.22M
August 07, 202536.3935.835.837.1735.3513.44M
August 06, 202536.6136.436.437.8335.7116.63M
August 05, 202536.3336.9436.9437.5536.1313.32M
August 04, 202536.8836.3336.3337.6435.3219.4M
August 01, 202538.537.4537.4539.2236.819.7M
July 31, 202537.137.2537.2539.0636.7423.49M
July 30, 202538.2437.1537.1538.5636.4721.32M
July 29, 202534.3438.3738.3739.833.0140.18M
July 28, 202533.46343434.6633.3715.88M
July 25, 202534.2533.6933.6934.7132.8625.11M
July 24, 202536.2234.834.837.2934.3927.94M
July 23, 202535.735.0335.0336.634.7820.66M
July 22, 202535.0636.4736.4737.6434.6727.98M
July 21, 202535.9535.7835.7837.2334.728.13M
July 18, 202536.9935.9535.9536.9933.5332.12M
July 17, 202534.8353535.3533.8124.99M
July 16, 202535.334.834.835.3933.3319.01M
July 15, 202533.4935.7735.7736.193326.16M
July 14, 202534.133.9833.9834.533.0321.93M
July 11, 202533.0833.833.834.832.124.39M
July 10, 202532.4532.6732.6734.2731.5332.9M
July 09, 202531.0231.331.332.330.7119.72M
July 08, 202532.4831.431.434.7731.1730.02M
July 07, 202532.932.832.834.9532.1333.74M