Shenzhen Chipscreen Biosciences Co., Ltd. (688321.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 17.76 | 18.39 | 17.48 | 17.60 | 17.60 | 3,649,788 |
| 27 June 2024 | 18.88 | 18.93 | 17.82 | 17.89 | 17.89 | 3,220,370 |
| 26 June 2024 | 17.96 | 18.89 | 17.61 | 18.88 | 18.88 | 4,071,497 |
| 25 June 2024 | 18.56 | 18.56 | 17.83 | 17.92 | 17.92 | 3,867,472 |
| 24 June 2024 | 19.48 | 19.64 | 18.35 | 18.35 | 18.35 | 5,028,845 |
| 21 June 2024 | 19.45 | 19.86 | 19.38 | 19.62 | 19.62 | 1,714,087 |
| 20 June 2024 | 19.78 | 20.23 | 19.57 | 19.57 | 19.57 | 2,298,401 |
| 19 June 2024 | 19.89 | 20.05 | 19.67 | 19.79 | 19.79 | 1,393,739 |
| 18 June 2024 | 19.71 | 20.05 | 19.71 | 19.95 | 19.95 | 1,415,163 |
| 17 June 2024 | 19.80 | 20.07 | 19.66 | 19.83 | 19.83 | 2,472,678 |
| 14 June 2024 | 20.33 | 20.33 | 19.70 | 19.91 | 19.91 | 2,601,567 |
| 13 June 2024 | 20.41 | 20.55 | 20.06 | 20.35 | 20.35 | 1,610,071 |
| 12 June 2024 | 20.21 | 20.94 | 20.21 | 20.30 | 20.30 | 2,123,863 |
| 11 June 2024 | 19.86 | 20.47 | 19.50 | 20.38 | 20.38 | 3,812,586 |
| 07 June 2024 | 20.30 | 20.42 | 19.90 | 19.97 | 19.97 | 1,781,259 |
| 06 June 2024 | 20.78 | 21.02 | 19.80 | 20.04 | 20.04 | 4,874,868 |
| 05 June 2024 | 20.92 | 21.39 | 20.74 | 20.92 | 20.92 | 2,074,521 |
| 04 June 2024 | 20.83 | 21.12 | 20.60 | 20.87 | 20.87 | 2,916,607 |
| 03 June 2024 | 22.47 | 22.77 | 20.80 | 21.02 | 21.02 | 5,269,847 |
| 31 May 2024 | 21.90 | 22.30 | 21.70 | 22.12 | 22.12 | 3,235,146 |
| 30 May 2024 | 21.27 | 21.75 | 21.05 | 21.38 | 21.38 | 1,398,211 |
| 29 May 2024 | 21.58 | 21.82 | 21.21 | 21.24 | 21.24 | 1,772,931 |
| 28 May 2024 | 21.62 | 21.94 | 21.52 | 21.58 | 21.58 | 1,934,190 |
| 27 May 2024 | 21.59 | 21.82 | 21.12 | 21.79 | 21.79 | 2,118,200 |
| 24 May 2024 | 21.55 | 21.64 | 21.21 | 21.35 | 21.35 | 1,778,747 |
| 23 May 2024 | 22.01 | 22.01 | 21.28 | 21.40 | 21.40 | 2,878,475 |
| 22 May 2024 | 22.30 | 22.35 | 21.83 | 22.00 | 22.00 | 2,119,893 |
| 21 May 2024 | 22.43 | 22.46 | 21.97 | 22.19 | 22.19 | 2,407,136 |
| 20 May 2024 | 22.41 | 22.95 | 22.31 | 22.49 | 22.49 | 4,026,584 |
| 17 May 2024 | 22.40 | 22.50 | 21.95 | 22.40 | 22.40 | 3,735,283 |
| 16 May 2024 | 23.65 | 23.65 | 22.15 | 22.26 | 22.26 | 6,488,193 |
| 15 May 2024 | 23.90 | 23.96 | 23.49 | 23.50 | 23.50 | 1,753,303 |
| 14 May 2024 | 23.20 | 23.87 | 23.13 | 23.74 | 23.74 | 3,066,324 |
| 13 May 2024 | 23.75 | 23.99 | 23.40 | 23.45 | 23.45 | 4,218,701 |
| 10 May 2024 | 24.45 | 24.66 | 23.65 | 23.75 | 23.75 | 3,961,671 |
| 09 May 2024 | 23.48 | 24.75 | 23.33 | 24.40 | 24.40 | 7,002,862 |
| 08 May 2024 | 23.55 | 24.06 | 23.18 | 23.37 | 23.37 | 4,681,158 |
| 07 May 2024 | 23.20 | 23.61 | 22.97 | 23.60 | 23.60 | 4,625,762 |
| 06 May 2024 | 22.33 | 23.25 | 22.10 | 23.05 | 23.05 | 7,203,489 |
| 30 Apr 2024 | 21.69 | 22.17 | 21.67 | 21.91 | 21.91 | 3,700,439 |
| 29 Apr 2024 | 22.30 | 22.38 | 21.70 | 21.79 | 21.79 | 5,317,772 |
| 26 Apr 2024 | 21.99 | 22.30 | 21.84 | 22.20 | 22.20 | 4,834,757 |
| 25 Apr 2024 | 21.16 | 22.47 | 21.09 | 22.02 | 22.02 | 8,184,474 |
| 24 Apr 2024 | 20.73 | 21.18 | 20.33 | 21.10 | 21.10 | 4,810,128 |
| 23 Apr 2024 | 20.68 | 21.04 | 20.22 | 20.65 | 20.65 | 4,818,753 |
| 22 Apr 2024 | 20.62 | 21.15 | 20.52 | 20.67 | 20.67 | 3,830,782 |
| 19 Apr 2024 | 20.58 | 20.91 | 20.38 | 20.64 | 20.64 | 4,689,108 |
| 18 Apr 2024 | 19.76 | 20.98 | 19.69 | 20.45 | 20.45 | 8,028,719 |
| 17 Apr 2024 | 19.29 | 20.20 | 19.01 | 19.88 | 19.88 | 4,822,612 |
| 16 Apr 2024 | 19.77 | 19.99 | 18.96 | 19.06 | 19.06 | 5,237,023 |
| 15 Apr 2024 | 20.79 | 20.79 | 19.52 | 19.83 | 19.83 | 6,619,170 |
| 12 Apr 2024 | 20.76 | 21.23 | 20.61 | 20.79 | 20.79 | 4,340,171 |
| 11 Apr 2024 | 21.06 | 21.63 | 20.71 | 20.78 | 20.78 | 6,604,796 |
| 10 Apr 2024 | 20.52 | 21.35 | 20.40 | 21.02 | 21.02 | 7,325,826 |
| 09 Apr 2024 | 20.88 | 20.96 | 20.05 | 20.68 | 20.68 | 8,762,725 |
| 08 Apr 2024 | 21.08 | 21.64 | 20.96 | 20.96 | 20.96 | 11,856,121 |
| 03 Apr 2024 | 20.67 | 21.23 | 20.50 | 20.93 | 20.93 | 10,653,958 |
| 02 Apr 2024 | 19.92 | 20.66 | 19.73 | 20.59 | 20.59 | 14,234,782 |
| 01 Apr 2024 | 19.56 | 20.31 | 19.41 | 19.92 | 19.92 | 15,452,335 |
| 29 Mar 2024 | 16.79 | 18.66 | 16.79 | 18.89 | 18.89 | 9,286,383 |
| 28 Mar 2024 | 16.19 | 16.86 | 16.18 | 16.81 | 16.81 | 4,204,797 |
| 27 Mar 2024 | 16.53 | 16.85 | 16.22 | 16.32 | 16.32 | 4,470,843 |
| 26 Mar 2024 | 16.69 | 16.87 | 16.32 | 16.56 | 16.56 | 2,777,126 |
| 25 Mar 2024 | 17.31 | 17.43 | 16.73 | 16.76 | 16.76 | 4,457,532 |
| 22 Mar 2024 | 17.70 | 17.78 | 17.22 | 17.31 | 17.31 | 3,637,975 |
| 21 Mar 2024 | 17.98 | 18.00 | 17.56 | 17.71 | 17.71 | 3,330,458 |
| 20 Mar 2024 | 17.78 | 18.14 | 17.65 | 17.91 | 17.91 | 3,768,157 |
| 19 Mar 2024 | 18.05 | 18.15 | 17.75 | 17.76 | 17.76 | 3,715,111 |
| 18 Mar 2024 | 17.60 | 17.92 | 17.33 | 17.88 | 17.88 | 5,721,335 |
| 15 Mar 2024 | 17.20 | 17.65 | 17.18 | 17.56 | 17.56 | 5,954,960 |
| 14 Mar 2024 | 18.19 | 18.37 | 16.95 | 17.31 | 17.31 | 10,699,438 |
| 13 Mar 2024 | 17.10 | 17.26 | 16.71 | 17.10 | 17.10 | 4,840,038 |
| 12 Mar 2024 | 16.76 | 17.12 | 16.74 | 17.07 | 17.07 | 4,810,136 |
| 11 Mar 2024 | 16.70 | 16.75 | 16.36 | 16.71 | 16.71 | 6,622,018 |
| 08 Mar 2024 | 16.24 | 16.70 | 16.12 | 16.50 | 16.50 | 9,250,831 |
| 07 Mar 2024 | 16.88 | 17.06 | 16.20 | 16.24 | 16.24 | 5,648,022 |
| 06 Mar 2024 | 16.94 | 17.20 | 16.61 | 16.89 | 16.89 | 3,635,747 |
| 05 Mar 2024 | 17.43 | 17.43 | 16.85 | 16.97 | 16.97 | 4,513,448 |
| 04 Mar 2024 | 17.30 | 17.62 | 17.10 | 17.50 | 17.50 | 4,844,070 |
| 01 Mar 2024 | 17.18 | 17.35 | 16.84 | 17.29 | 17.29 | 4,206,648 |
| 29 Feb 2024 | 16.30 | 17.17 | 16.30 | 17.14 | 17.14 | 5,265,104 |
| 28 Feb 2024 | 17.70 | 18.02 | 16.46 | 16.46 | 16.46 | 7,310,649 |
| 27 Feb 2024 | 17.00 | 17.54 | 16.88 | 17.50 | 17.50 | 4,099,636 |
| 26 Feb 2024 | 16.98 | 17.40 | 16.74 | 17.08 | 17.08 | 5,300,341 |
| 23 Feb 2024 | 16.62 | 16.90 | 16.37 | 16.90 | 16.90 | 3,980,096 |
| 22 Feb 2024 | 16.30 | 16.73 | 16.30 | 16.69 | 16.69 | 4,114,706 |
| 21 Feb 2024 | 16.19 | 16.89 | 16.00 | 16.34 | 16.34 | 5,582,443 |
| 20 Feb 2024 | 16.11 | 16.42 | 15.98 | 16.18 | 16.18 | 4,710,424 |
| 19 Feb 2024 | 16.09 | 16.67 | 15.90 | 16.10 | 16.10 | 6,170,732 |
| 08 Feb 2024 | 15.00 | 16.73 | 15.00 | 15.89 | 15.89 | 8,556,546 |
| 07 Feb 2024 | 14.30 | 15.25 | 14.19 | 15.22 | 15.22 | 8,234,813 |
| 06 Feb 2024 | 12.81 | 14.59 | 12.72 | 14.30 | 14.30 | 8,108,046 |
| 05 Feb 2024 | 14.95 | 14.95 | 12.47 | 13.01 | 13.01 | 12,212,967 |
| 02 Feb 2024 | 16.03 | 16.16 | 14.51 | 15.07 | 15.07 | 5,419,986 |
| 01 Feb 2024 | 15.87 | 16.48 | 15.72 | 16.03 | 16.03 | 3,516,628 |
| 31 Jan 2024 | 16.58 | 16.78 | 15.80 | 15.88 | 15.88 | 3,912,217 |
| 30 Jan 2024 | 17.03 | 17.56 | 16.75 | 16.75 | 16.75 | 2,643,507 |
| 29 Jan 2024 | 17.65 | 17.95 | 17.09 | 17.13 | 17.13 | 2,223,727 |
| 26 Jan 2024 | 17.97 | 18.16 | 17.50 | 17.58 | 17.58 | 2,470,277 |
| 25 Jan 2024 | 17.71 | 18.19 | 17.40 | 18.13 | 18.13 | 3,523,803 |
| *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.