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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.75	31.83	31.83	32.35	31.7	7.83M
February 12, 2026	31.31	31.8	31.8	32.12	31.18	7.49M
February 11, 2026	31.6	31.21	31.21	31.88	31.11	6.53M
February 10, 2026	31.5	31.76	31.76	32.47	31.31	9.53M
February 09, 2026	31.34	31.33	31.33	31.53	30.98	5.58M
February 06, 2026	31.05	31.02	31.02	31.4	30.75	7.02M
February 05, 2026	31.58	31.11	31.11	31.59	30.87	6.7M
February 04, 2026	31.14	31.45	31.45	31.9	31.03	8.44M
February 03, 2026	30.61	31.15	31.15	31.24	30.33	9.52M
February 02, 2026	31.82	30.57	30.57	32.4	30.4	14.59M
January 30, 2026	32.7	32.01	32.01	33.19	31.62	9.64M
January 29, 2026	33.25	32.7	32.7	33.77	32.51	9.79M
January 28, 2026	33.6	33.37	33.37	33.95	33.22	8.37M
January 27, 2026	34.1	33.6	33.6	34.3	32.72	16.43M
January 26, 2026	34.81	34.39	34.39	35.29	34.01	14.25M
January 23, 2026	34.2	34.79	34.79	34.95	34.12	9.25M
January 22, 2026	34.71	34.2	34.2	34.97	34.06	8.75M
January 21, 2026	33.95	34.69	34.69	35.93	33.7	14.57M
January 20, 2026	34.25	34.12	34.12	34.91	33.64	13.62M
January 19, 2026	35.24	34.1	34.1	35.35	33.92	13.33M
January 16, 2026	35.25	35.24	35.24	36.04	34.3	15.83M
January 15, 2026	34.31	35.25	35.25	36.47	34.21	18.59M
January 14, 2026	33.83	34.7	34.7	36.22	33.73	23.43M
January 13, 2026	34.29	34.07	34.07	35.66	33.86	24.98M
January 12, 2026	34	34.21	34.21	34.41	33.15	18.76M
January 09, 2026	32.29	34.3	34.3	34.48	32.29	19.61M
January 08, 2026	32.24	31.98	31.98	32.98	31.9	11.64M
January 07, 2026	31.15	31.95	31.95	32.6	31.06	15.16M
January 06, 2026	31.71	31.18	31.18	32	30.95	13.3M
January 05, 2026	29.3	32.02	32.02	32.13	29.15	21.36M
December 31, 2025	28.99	29.22	29.22	29.5	28.95	7.14M
December 30, 2025	28.9	29.03	29.03	29.46	28.75	6.67M
December 29, 2025	28.92	28.81	28.81	29.28	28.78	5.45M
December 26, 2025	29.07	29.01	29.01	29.27	28.85	5.41M
December 25, 2025	28.92	29.07	29.07	29.2	28.56	5.73M
December 24, 2025	28.55	28.72	28.72	28.87	28.39	4.78M
December 23, 2025	28.49	28.56	28.56	29.1	28.38	7.84M
December 22, 2025	28.21	28.46	28.46	28.86	27.9	7.66M
December 19, 2025	27.81	28.18	28.18	28.87	27.77	7.59M
December 18, 2025	27.71	27.84	27.84	28.2	27.63	4.14M
December 17, 2025	27.2	27.79	27.79	27.95	27.07	4.51M
December 16, 2025	27.7	27.22	27.22	27.82	27	5.07M
December 15, 2025	28.16	27.82	27.82	28.5	27.7	5.31M
December 12, 2025	28.36	28.34	28.34	28.54	28.01	6.15M
December 11, 2025	28.2	28.31	28.31	28.81	27.95	8.36M
December 10, 2025	28.25	28.09	28.09	28.3	27.72	4.24M
December 09, 2025	28.21	28.27	28.27	28.69	28.06	5.69M
December 08, 2025	27.89	28.31	28.31	28.56	27.89	7.87M
December 05, 2025	27.3	27.65	27.65	27.68	26.89	5.18M
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

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