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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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