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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.7	48.45	48.45	50.4	47.75	5.92M
January 13, 2026	49.96	49	49	51.2	48.6	6.5M
January 12, 2026	49.16	48.36	48.36	49.45	48.01	3.75M
January 09, 2026	47.7	49.16	49.16	49.38	47.5	3.96M
January 08, 2026	47.68	47.73	47.73	48.45	47.55	3.25M
January 07, 2026	46.51	47.78	47.78	48.79	46.51	5.02M
January 06, 2026	46.9	46.51	46.51	46.95	45.59	3.56M
January 05, 2026	43.25	46.9	46.9	47.25	43.18	6.28M
December 31, 2025	43.59	43.31	43.31	43.84	43.2	1.7M
December 30, 2025	43.88	43.59	43.59	44.5	43.53	1.96M
December 29, 2025	44.14	43.95	43.95	44.55	43.88	1.47M
December 26, 2025	44.72	44.22	44.22	44.87	43.79	2.4M
December 25, 2025	43.76	44.55	44.55	44.68	43.09	2.72M
December 24, 2025	43.69	43.8	43.8	44.42	43.57	2.04M
December 23, 2025	44.29	43.7	43.7	44.38	43.57	1.66M
December 22, 2025	44.61	44.26	44.26	44.98	44.17	1.51M
December 19, 2025	44.32	44.57	44.57	45.57	44.3	2.22M
December 18, 2025	44.27	44.32	44.32	44.78	44.27	1.54M
December 17, 2025	44	44.5	44.5	44.63	43.52	2.14M
December 16, 2025	44.42	43.82	43.82	45.16	43.81	2.69M
December 15, 2025	46.09	44.65	44.65	46.38	44.2	4.02M
December 12, 2025	47.16	46.55	46.55	47.16	46.05	4.9M
December 11, 2025	47.31	47.03	47.03	47.49	46.38	2.19M
December 10, 2025	46.51	47.1	47.1	47.65	46.14	2.25M
December 09, 2025	46.83	46.69	46.69	47.65	46.2	2.34M
December 08, 2025	46.9	46.66	46.66	47.98	46.6	2.78M
December 05, 2025	45.99	46.15	46.15	46.23	45.26	1.75M
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

Sinocelltech Group Limited (688520.SS) SHH