Sansure Biotech Inc. (688289.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.78 | 19.13 | 18.74 | 19.07 | 19.07 | 3,634,305 |
| 25 Apr 2024 | 18.63 | 18.88 | 18.59 | 18.80 | 18.80 | 2,832,740 |
| 24 Apr 2024 | 18.50 | 18.74 | 18.36 | 18.70 | 18.70 | 2,807,105 |
| 23 Apr 2024 | 18.33 | 18.64 | 18.20 | 18.50 | 18.50 | 3,582,192 |
| 22 Apr 2024 | 18.39 | 18.60 | 18.04 | 18.33 | 18.33 | 3,164,371 |
| 19 Apr 2024 | 18.24 | 18.59 | 18.21 | 18.39 | 18.39 | 2,524,284 |
| 18 Apr 2024 | 18.18 | 18.62 | 18.01 | 18.33 | 18.33 | 4,066,461 |
| 17 Apr 2024 | 18.37 | 18.60 | 17.93 | 18.25 | 18.25 | 5,440,224 |
| 16 Apr 2024 | 18.52 | 19.03 | 18.11 | 18.19 | 18.19 | 6,076,596 |
| 15 Apr 2024 | 18.55 | 19.05 | 18.37 | 18.58 | 18.58 | 7,226,723 |
| 12 Apr 2024 | 18.42 | 18.57 | 18.04 | 18.10 | 18.10 | 3,311,602 |
| 11 Apr 2024 | 18.75 | 18.84 | 18.33 | 18.36 | 18.36 | 2,368,975 |
| 10 Apr 2024 | 19.14 | 19.27 | 18.50 | 18.55 | 18.55 | 2,833,349 |
| 09 Apr 2024 | 18.90 | 19.15 | 18.71 | 19.14 | 19.14 | 2,122,150 |
| 08 Apr 2024 | 19.16 | 19.20 | 18.80 | 18.83 | 18.83 | 2,212,714 |
| 03 Apr 2024 | 19.10 | 19.37 | 19.05 | 19.29 | 19.29 | 2,135,652 |
| 02 Apr 2024 | 19.45 | 19.45 | 19.03 | 19.25 | 19.25 | 2,160,336 |
| 01 Apr 2024 | 19.40 | 19.59 | 19.25 | 19.36 | 19.36 | 2,975,538 |
| 29 Mar 2024 | 19.15 | 19.17 | 18.80 | 19.30 | 19.30 | 2,014,157 |
| 28 Mar 2024 | 19.18 | 19.44 | 18.92 | 19.10 | 19.10 | 4,060,658 |
| 27 Mar 2024 | 19.40 | 19.48 | 19.10 | 19.13 | 19.13 | 4,326,717 |
| 26 Mar 2024 | 20.26 | 20.48 | 19.35 | 19.50 | 19.50 | 6,600,894 |
| 25 Mar 2024 | 20.61 | 20.85 | 20.24 | 20.24 | 20.24 | 2,469,791 |
| 22 Mar 2024 | 20.60 | 20.90 | 20.32 | 20.70 | 20.70 | 2,776,825 |
| 21 Mar 2024 | 21.16 | 21.21 | 20.63 | 20.68 | 20.68 | 3,354,730 |
| 20 Mar 2024 | 21.20 | 21.35 | 20.92 | 21.13 | 21.13 | 2,712,272 |
| 19 Mar 2024 | 21.60 | 21.73 | 21.22 | 21.25 | 21.25 | 2,986,699 |
| 18 Mar 2024 | 20.79 | 21.78 | 20.70 | 21.68 | 21.68 | 6,865,903 |
| 15 Mar 2024 | 20.36 | 20.89 | 20.26 | 20.74 | 20.74 | 5,319,047 |
| 14 Mar 2024 | 20.49 | 20.68 | 20.26 | 20.44 | 20.44 | 4,123,573 |
| 13 Mar 2024 | 20.43 | 20.59 | 20.26 | 20.30 | 20.30 | 4,150,687 |
| 12 Mar 2024 | 20.60 | 20.75 | 20.01 | 20.43 | 20.43 | 6,122,483 |
| 11 Mar 2024 | 20.21 | 20.65 | 19.66 | 20.60 | 20.60 | 7,992,931 |
| 08 Mar 2024 | 20.30 | 20.50 | 19.91 | 20.02 | 20.02 | 4,025,384 |
| 07 Mar 2024 | 20.71 | 20.88 | 20.18 | 20.25 | 20.25 | 4,369,175 |
| 06 Mar 2024 | 21.15 | 21.26 | 20.53 | 20.67 | 20.67 | 4,859,537 |
| 05 Mar 2024 | 21.51 | 21.89 | 20.94 | 21.31 | 21.31 | 5,102,991 |
| 04 Mar 2024 | 21.62 | 21.82 | 21.40 | 21.63 | 21.63 | 3,548,000 |
| 01 Mar 2024 | 21.77 | 22.00 | 21.53 | 21.62 | 21.62 | 4,408,278 |
| 29 Feb 2024 | 20.63 | 21.94 | 20.50 | 21.81 | 21.81 | 6,751,122 |
| 28 Feb 2024 | 21.49 | 21.61 | 20.75 | 20.81 | 20.81 | 7,668,194 |
| 27 Feb 2024 | 20.44 | 21.25 | 20.21 | 21.23 | 21.23 | 7,080,976 |
| 26 Feb 2024 | 20.25 | 20.57 | 20.00 | 20.40 | 20.40 | 5,700,834 |
| 23 Feb 2024 | 20.05 | 20.33 | 19.92 | 20.31 | 20.31 | 3,562,200 |
| 22 Feb 2024 | 19.98 | 20.29 | 19.75 | 20.03 | 20.03 | 4,317,788 |
| 21 Feb 2024 | 20.11 | 20.46 | 19.92 | 19.92 | 19.92 | 3,992,441 |
| 20 Feb 2024 | 20.06 | 20.87 | 19.92 | 20.25 | 20.25 | 7,166,561 |
| 19 Feb 2024 | 20.46 | 20.66 | 19.72 | 20.11 | 20.11 | 5,568,347 |
| 08 Feb 2024 | 20.00 | 20.93 | 19.71 | 20.29 | 20.29 | 8,722,011 |
| 07 Feb 2024 | 19.27 | 20.08 | 19.00 | 19.69 | 19.69 | 7,143,645 |
| 06 Feb 2024 | 17.83 | 19.48 | 17.38 | 19.27 | 19.27 | 6,571,507 |
| 05 Feb 2024 | 17.35 | 18.62 | 16.08 | 17.92 | 17.92 | 7,446,986 |
| 02 Feb 2024 | 17.30 | 18.00 | 16.68 | 17.40 | 17.40 | 4,830,096 |
| 01 Feb 2024 | 17.73 | 18.48 | 17.33 | 17.40 | 17.40 | 4,200,848 |
| 31 Jan 2024 | 18.66 | 18.83 | 17.85 | 18.00 | 18.00 | 3,013,897 |
| 30 Jan 2024 | 19.27 | 19.55 | 18.75 | 18.78 | 18.78 | 3,352,627 |
| 29 Jan 2024 | 19.28 | 20.00 | 19.18 | 19.40 | 19.40 | 5,373,861 |
| 26 Jan 2024 | 19.33 | 19.76 | 19.08 | 19.24 | 19.24 | 4,195,234 |
| 25 Jan 2024 | 17.99 | 19.29 | 17.62 | 19.25 | 19.25 | 5,204,018 |
| 24 Jan 2024 | 17.97 | 18.11 | 17.29 | 17.86 | 17.86 | 2,238,663 |
| 23 Jan 2024 | 17.55 | 18.13 | 17.20 | 17.91 | 17.91 | 4,127,271 |
| 22 Jan 2024 | 18.71 | 18.89 | 17.47 | 17.63 | 17.63 | 3,526,213 |
| 19 Jan 2024 | 18.44 | 18.84 | 18.28 | 18.68 | 18.68 | 3,477,187 |
| 18 Jan 2024 | 18.28 | 18.60 | 17.84 | 18.50 | 18.50 | 4,834,055 |
| 17 Jan 2024 | 18.86 | 19.43 | 18.76 | 18.76 | 18.76 | 2,687,899 |
| 16 Jan 2024 | 19.59 | 19.60 | 18.82 | 18.97 | 18.97 | 3,186,707 |
| 15 Jan 2024 | 19.09 | 19.65 | 18.82 | 19.56 | 19.56 | 5,229,842 |
| 12 Jan 2024 | 18.96 | 19.79 | 18.92 | 19.10 | 19.10 | 5,129,562 |
| 11 Jan 2024 | 18.62 | 19.29 | 18.52 | 19.01 | 19.01 | 2,885,155 |
| 10 Jan 2024 | 18.81 | 19.06 | 18.40 | 18.57 | 18.57 | 5,129,916 |
| 09 Jan 2024 | 19.18 | 20.13 | 18.80 | 18.88 | 18.88 | 8,174,432 |
| 08 Jan 2024 | 19.28 | 19.37 | 18.86 | 18.99 | 18.99 | 3,753,031 |
| 05 Jan 2024 | 19.57 | 19.70 | 19.18 | 19.28 | 19.28 | 4,114,079 |
| 04 Jan 2024 | 19.49 | 19.82 | 19.32 | 19.56 | 19.56 | 3,206,442 |
| 03 Jan 2024 | 19.19 | 19.67 | 19.04 | 19.53 | 19.53 | 7,334,051 |
| 02 Jan 2024 | 19.56 | 19.61 | 19.18 | 19.22 | 19.22 | 5,434,451 |
| 29 Dec 2023 | 18.69 | 19.77 | 18.58 | 19.55 | 19.55 | 9,155,997 |
| 28 Dec 2023 | 18.27 | 18.90 | 18.27 | 18.69 | 18.69 | 5,528,068 |
| 27 Dec 2023 | 18.58 | 18.58 | 18.15 | 18.41 | 18.41 | 3,006,813 |
| 26 Dec 2023 | 18.99 | 19.02 | 18.38 | 18.53 | 18.53 | 3,476,660 |
| 25 Dec 2023 | 18.74 | 19.18 | 18.55 | 18.88 | 18.88 | 4,885,454 |
| 22 Dec 2023 | 18.85 | 18.96 | 18.46 | 18.56 | 18.56 | 4,201,759 |
| 21 Dec 2023 | 18.81 | 18.90 | 18.41 | 18.84 | 18.84 | 4,233,161 |
| 20 Dec 2023 | 18.53 | 18.93 | 18.44 | 18.70 | 18.70 | 5,993,259 |
| 19 Dec 2023 | 18.20 | 18.75 | 18.08 | 18.52 | 18.52 | 7,112,983 |
| 18 Dec 2023 | 18.44 | 18.63 | 18.10 | 18.15 | 18.15 | 3,243,150 |
| 15 Dec 2023 | 18.70 | 18.76 | 18.27 | 18.43 | 18.43 | 4,056,407 |
| 14 Dec 2023 | 18.64 | 18.88 | 18.55 | 18.58 | 18.58 | 4,261,876 |
| 13 Dec 2023 | 18.25 | 18.78 | 18.21 | 18.57 | 18.57 | 5,278,038 |
| 12 Dec 2023 | 18.63 | 18.69 | 17.96 | 18.38 | 18.38 | 6,925,788 |
| 11 Dec 2023 | 18.88 | 18.88 | 18.26 | 18.65 | 18.65 | 8,604,286 |
| 11 Dec 2023 | 0.2622 Dividend | |||||
| 08 Dec 2023 | 18.20 | 19.33 | 17.75 | 19.18 | 18.92 | 15,814,080 |
| 07 Dec 2023 | 18.29 | 18.40 | 17.96 | 18.21 | 17.96 | 5,493,970 |
| 06 Dec 2023 | 18.40 | 18.56 | 18.09 | 18.29 | 18.04 | 5,880,708 |
| 05 Dec 2023 | 19.00 | 19.00 | 18.30 | 18.34 | 18.09 | 4,653,943 |
| 04 Dec 2023 | 18.97 | 19.58 | 18.66 | 19.00 | 18.74 | 8,959,269 |
| 01 Dec 2023 | 18.52 | 18.75 | 18.30 | 18.69 | 18.43 | 4,184,028 |
| 30 Nov 2023 | 18.30 | 18.64 | 18.20 | 18.60 | 18.35 | 5,121,753 |
| 29 Nov 2023 | 18.64 | 18.90 | 18.27 | 18.41 | 18.16 | 5,776,633 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.