Sinocelltech Group Limited - 688520.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.33	46	46	46.7	45.92	1.53M
December 03, 2025	46.7	46.33	46.33	47.14	46.08	1.57M
December 02, 2025	47.2	46.8	46.8	47.6	46.63	1.75M
December 01, 2025	48.01	47.32	47.32	48.43	46.82	3.01M
November 28, 2025	47.53	48.31	48.31	48.95	47.06	2.65M
November 27, 2025	47.85	47.52	47.52	48.29	47.4	1.86M
November 26, 2025	47.49	47.85	47.85	49.63	47.46	3.16M
November 25, 2025	47.18	47.5	47.5	48.75	47.03	2.86M
November 24, 2025	46.44	47.18	47.18	47.47	45.99	2.51M
November 21, 2025	47.35	46.17	46.17	48.22	45.54	2.36M
November 20, 2025	48.28	47.58	47.58	48.69	47.16	2.13M
November 19, 2025	49.22	48.27	48.27	49.5	47.53	2.43M
November 18, 2025	49.75	49.38	49.38	50.18	49	2.08M
November 17, 2025	51.29	49.86	49.86	51.3	49.8	2.72M
November 14, 2025	51.41	51.45	51.45	52.49	51.07	2.61M
November 13, 2025	50.2	51.73	51.73	52.11	49.6	3.57M
November 12, 2025	51.16	50.16	50.16	51.49	49.95	2.5M
November 11, 2025	50.65	50.95	50.95	51.19	50.01	2.3M
November 10, 2025	49.68	50.65	50.65	50.92	49.61	2.4M
November 07, 2025	50.8	49.91	49.91	50.83	49.88	2.34M
November 06, 2025	51.29	50.53	50.53	51.79	49.97	3.39M
November 05, 2025	51.21	51.27	51.27	53.39	50.94	5.07M
November 04, 2025	54.07	51.25	51.25	54.26	50.66	6.3M
November 03, 2025	54	54.26	54.26	55.97	52.44	7.63M
October 31, 2025	50.86	53.7	53.7	54	49.49	9.12M
October 30, 2025	52.46	52.96	52.96	53.93	51.94	3.75M
October 29, 2025	52.56	52.63	52.63	52.86	51.63	2.22M
October 28, 2025	52.55	52.85	52.85	53.6	51.83	2.28M
October 27, 2025	52.25	52.37	52.37	53.45	52.2	2.66M
October 24, 2025	52.05	51.99	51.99	52.68	51.59	1.76M
October 23, 2025	52.72	51.83	51.83	53.3	50.86	2.1M
October 22, 2025	53.22	52.73	52.73	54.41	52.49	2.33M
October 21, 2025	52.6	53	53	53.57	52.5	2.4M
October 20, 2025	53.42	52.56	52.56	54.13	52.5	3.31M
October 17, 2025	55.6	52.89	52.89	55.68	52.8	3M
October 16, 2025	54.97	54.59	54.59	56.3	54.3	2.96M
October 15, 2025	53.78	55.03	55.03	55.45	52.49	4.27M
October 14, 2025	54.11	52.46	52.46	54.7	52.16	3.19M
October 13, 2025	52	53.9	53.9	54.3	51.88	2.81M
October 10, 2025	56.27	54.59	54.59	56.48	54.5	3.54M
October 09, 2025	56.42	56.38	56.38	57.6	56	3.97M
September 30, 2025	55.32	55.8	55.8	56.62	55.11	2.61M
September 29, 2025	54.5	55.41	55.41	55.9	54.33	3.82M
September 26, 2025	56	54.65	54.65	56.28	54.64	3.75M
September 25, 2025	56.97	56.41	56.41	58.29	56.41	3.99M
September 24, 2025	55.78	56.84	56.84	57.2	55.66	2.92M
September 23, 2025	57.85	55.91	55.91	58.32	55	4.48M
September 22, 2025	57.83	57.95	57.95	58.77	57.48	3.19M
September 19, 2025	58.18	57.8	57.8	59.6	57.61	2.6M
September 18, 2025	59.97	58.58	58.58	60.9	57.88	5.26M
September 17, 2025	59.4	59.97	59.97	60.48	58.84	4.19M
September 16, 2025	60.3	59.32	59.32	60.32	58.71	3M
September 15, 2025	59.83	59.8	59.8	61.16	59.6	3.62M
September 12, 2025	59.8	60	60	60.78	58.88	4.29M
September 11, 2025	57	60.12	60.12	60.38	55.85	6.12M
September 10, 2025	60.88	59.14	59.14	62.27	58.76	5.93M
September 09, 2025	61.63	60.88	60.88	64.21	60.42	5.87M
September 08, 2025	63.08	62.25	62.25	63.78	61.46	3.73M
September 05, 2025	61.1	63	63	63.35	60.58	4.3M
September 04, 2025	63	61.37	61.37	64.63	60.01	5.98M

Sinocelltech Group Limited (688520.SS) SHH