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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.98	27.31	27.31	27.65	26.82	5.72M
December 03, 2025	27.82	26.92	26.92	27.87	26.78	7.54M
December 02, 2025	27.83	27.68	27.68	27.99	27.56	4.95M
December 01, 2025	27.96	27.95	27.95	28.22	27.73	7.2M
November 28, 2025	27.99	28.09	28.09	28.14	27.5	4.64M
November 27, 2025	27.8	27.82	27.82	28.18	27.4	5.98M
November 26, 2025	27.26	27.81	27.81	28.68	27.26	9.71M
November 25, 2025	27.2	27.4	27.4	27.91	27.2	7.47M
November 24, 2025	26.82	27.19	27.19	27.39	26.6	7.82M
November 21, 2025	27.4	26.78	26.78	27.85	26.71	7.77M
November 20, 2025	27.85	27.55	27.55	28.13	27.06	9.7M
November 19, 2025	28.41	27.9	27.9	28.63	27.72	8.1M
November 18, 2025	29	28.43	28.43	29.19	28.18	9.17M
November 17, 2025	29.83	29.06	29.06	29.88	28.88	8.57M
November 14, 2025	29.82	29.84	29.84	30.8	29.61	10.5M
November 13, 2025	29.21	30.15	30.15	30.56	29.16	13.09M
November 12, 2025	29.94	29.26	29.26	30.21	29.25	9.89M
November 11, 2025	30.11	29.91	29.91	30.3	29.57	8.24M
November 10, 2025	30.5	30.13	30.13	30.7	29.81	10.81M
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

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