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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.13	39.38	39.38	40.33	39.3	2.03M
February 12, 2026	40.54	40.01	40.01	40.64	40.01	1.12M
February 11, 2026	40.5	40.43	40.43	40.97	40	1.09M
February 10, 2026	40.53	40.59	40.59	41.29	39.98	1.95M
February 09, 2026	40.48	40.25	40.25	40.65	39.96	1.42M
February 06, 2026	39.69	40	40	40.54	39.6	1.69M
February 05, 2026	40.27	39.73	39.73	40.29	39.61	1.74M
February 04, 2026	39.86	39.9	39.9	40.08	38.95	2.06M
February 03, 2026	39.42	39.78	39.78	39.95	38.97	2.36M
February 02, 2026	41.5	38.9	38.9	41.5	38.8	4.5M
January 30, 2026	43.21	41.85	41.85	43.77	41.82	2.65M
January 29, 2026	44.08	43.25	43.25	44.35	43.08	2.7M
January 28, 2026	44.8	44.08	44.08	45.18	43.98	2.11M
January 27, 2026	46	44.9	44.9	46.09	43.72	3.27M
January 26, 2026	46.59	45.88	45.88	46.83	45.01	3.87M
January 23, 2026	45.34	46.33	46.33	46.36	45.08	2.74M
January 22, 2026	45.53	45.29	45.29	46.12	44.9	2.19M
January 21, 2026	45.18	45.47	45.47	46.15	45.18	2.14M
January 20, 2026	46.47	45.46	45.46	46.8	45.05	3.04M
January 19, 2026	47	46.46	46.46	47.17	46.36	2.46M
January 16, 2026	47.39	47.09	47.09	47.92	46.38	3.28M
January 15, 2026	48.1	47.24	47.24	48.4	46.99	3.6M
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

Sinocelltech Group Limited (688520.SS) SHH