ChengDu ShengNuo Biotec Co.,Ltd. (SHA:688117)
China
· Delayed Price · Currency is CNY 38.80
+0.50 (1.31%)
Mar 10, 2026, 3:00 PM CST
ChengDu ShengNuo Biotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 38.47 | 39.07 | 37.84 | 38.80 | 38.80 | 1.31% | 2,468,467 |
| Mar 9, 2026 | 38.00 | 38.44 | 37.05 | 38.30 | 38.30 | 0.79% | 2,179,118 |
| Mar 6, 2026 | 36.19 | 38.14 | 36.12 | 38.00 | 38.00 | 4.68% | 3,003,688 |
| Mar 5, 2026 | 37.05 | 37.05 | 36.07 | 36.30 | 36.30 | - | 1,211,711 |
| Mar 4, 2026 | 36.14 | 36.88 | 35.94 | 36.30 | 36.30 | 0.44% | 1,602,934 |
| Mar 3, 2026 | 37.80 | 38.00 | 36.00 | 36.14 | 36.14 | -4.82% | 2,729,840 |
| Mar 2, 2026 | 38.20 | 38.30 | 37.13 | 37.97 | 37.97 | -0.91% | 2,823,700 |
| Feb 27, 2026 | 38.66 | 38.94 | 38.10 | 38.32 | 38.32 | -1.59% | 3,433,884 |
| Feb 26, 2026 | 39.54 | 39.66 | 38.69 | 38.94 | 38.94 | -1.52% | 2,485,787 |
| Feb 25, 2026 | 39.30 | 39.66 | 39.14 | 39.54 | 39.54 | 0.64% | 1,645,493 |
| Feb 24, 2026 | 38.66 | 39.66 | 38.38 | 39.29 | 39.29 | 1.63% | 2,861,370 |
| Feb 13, 2026 | 38.89 | 39.27 | 38.65 | 38.66 | 38.66 | -0.54% | 1,439,968 |
| Feb 12, 2026 | 38.98 | 39.29 | 38.86 | 38.87 | 38.87 | -0.28% | 1,142,687 |
| Feb 11, 2026 | 39.00 | 39.30 | 38.94 | 38.98 | 38.98 | -0.28% | 1,221,994 |
| Feb 10, 2026 | 38.80 | 39.47 | 38.73 | 39.09 | 39.09 | 0.64% | 1,788,507 |
| Feb 9, 2026 | 38.87 | 39.07 | 38.50 | 38.84 | 38.84 | - | 1,857,074 |
| Feb 6, 2026 | 38.90 | 39.50 | 38.61 | 38.84 | 38.84 | -2.12% | 2,481,892 |
| Feb 5, 2026 | 39.11 | 40.35 | 39.11 | 39.68 | 39.68 | 2.01% | 4,095,759 |
| Feb 4, 2026 | 38.87 | 39.03 | 38.58 | 38.90 | 38.90 | -0.49% | 1,443,435 |
| Feb 3, 2026 | 38.63 | 39.09 | 38.42 | 39.09 | 39.09 | 1.19% | 1,711,790 |
| Feb 2, 2026 | 38.93 | 39.50 | 38.41 | 38.63 | 38.63 | -0.90% | 2,900,119 |
| Jan 30, 2026 | 39.24 | 39.59 | 38.70 | 38.98 | 38.98 | -0.36% | 2,434,699 |
| Jan 29, 2026 | 39.05 | 39.48 | 38.60 | 39.12 | 39.12 | -0.46% | 2,299,990 |
| Jan 28, 2026 | 39.50 | 39.73 | 38.97 | 39.30 | 39.30 | -0.41% | 2,363,488 |
| Jan 27, 2026 | 39.96 | 39.99 | 38.90 | 39.46 | 39.46 | -0.55% | 2,578,262 |
| Jan 26, 2026 | 40.83 | 40.99 | 39.55 | 39.68 | 39.68 | -2.53% | 4,265,358 |
| Jan 23, 2026 | 40.68 | 40.85 | 40.30 | 40.71 | 40.71 | 0.20% | 2,903,657 |
| Jan 22, 2026 | 40.80 | 41.20 | 40.40 | 40.63 | 40.63 | -0.32% | 2,937,914 |
| Jan 21, 2026 | 40.50 | 40.94 | 39.91 | 40.76 | 40.76 | 0.42% | 3,382,628 |
| Jan 20, 2026 | 41.80 | 42.00 | 40.40 | 40.59 | 40.59 | -2.66% | 3,599,128 |
| Jan 19, 2026 | 42.00 | 42.64 | 41.58 | 41.70 | 41.70 | -2.20% | 4,513,409 |
| Jan 16, 2026 | 46.00 | 46.00 | 42.60 | 42.64 | 42.64 | -4.07% | 9,028,143 |
| Jan 15, 2026 | 43.69 | 45.25 | 43.45 | 44.45 | 44.45 | -0.74% | 3,780,858 |
| Jan 14, 2026 | 45.90 | 46.46 | 44.00 | 44.78 | 44.78 | -2.86% | 9,268,373 |
| Jan 13, 2026 | 44.16 | 46.47 | 43.73 | 46.10 | 46.10 | 4.42% | 9,781,253 |
| Jan 12, 2026 | 46.00 | 46.50 | 43.49 | 44.15 | 44.15 | -0.47% | 7,605,120 |
| Jan 9, 2026 | 42.10 | 44.44 | 41.25 | 44.36 | 44.36 | 7.02% | 10,431,928 |
| Jan 8, 2026 | 41.21 | 42.39 | 40.88 | 41.45 | 41.45 | 0.48% | 5,706,633 |
| Jan 7, 2026 | 38.11 | 41.50 | 38.11 | 41.25 | 41.25 | 7.28% | 8,627,012 |
| Jan 6, 2026 | 38.81 | 39.20 | 38.40 | 38.45 | 38.45 | -1.28% | 2,459,942 |
| Jan 5, 2026 | 37.79 | 39.39 | 37.60 | 38.95 | 38.95 | 3.07% | 3,441,597 |
| Dec 31, 2025 | 37.90 | 37.97 | 37.00 | 37.79 | 37.79 | -1.61% | 3,295,001 |
| Dec 30, 2025 | 39.40 | 39.48 | 38.24 | 38.41 | 38.41 | -2.49% | 3,577,914 |
| Dec 29, 2025 | 40.10 | 40.90 | 39.36 | 39.39 | 39.39 | -3.67% | 3,595,549 |
| Dec 26, 2025 | 40.19 | 41.16 | 39.67 | 40.89 | 40.89 | 2.30% | 6,506,022 |
| Dec 25, 2025 | 39.27 | 40.18 | 38.72 | 39.97 | 39.97 | 1.27% | 4,712,472 |
| Dec 24, 2025 | 39.66 | 39.99 | 39.27 | 39.47 | 39.47 | -0.83% | 2,926,165 |
| Dec 23, 2025 | 39.98 | 40.44 | 39.31 | 39.80 | 39.80 | -0.03% | 2,357,296 |
| Dec 22, 2025 | 40.70 | 40.70 | 39.50 | 39.81 | 39.81 | -0.85% | 2,890,924 |
| Dec 19, 2025 | 40.33 | 40.85 | 39.98 | 40.15 | 40.15 | -0.25% | 2,613,189 |
| Dec 18, 2025 | 41.32 | 41.56 | 40.10 | 40.25 | 40.25 | -2.61% | 2,657,158 |
| Dec 17, 2025 | 40.04 | 42.00 | 39.89 | 41.33 | 41.33 | 2.56% | 3,175,534 |
| Dec 16, 2025 | 41.00 | 41.00 | 39.86 | 40.30 | 40.30 | -0.81% | 2,029,648 |
| Dec 15, 2025 | 41.33 | 41.45 | 40.00 | 40.63 | 40.63 | -2.54% | 3,637,969 |
| Dec 12, 2025 | 40.85 | 41.80 | 40.40 | 41.69 | 41.69 | 2.06% | 4,857,762 |
| Dec 11, 2025 | 41.38 | 41.68 | 40.68 | 40.85 | 40.85 | -1.42% | 2,681,410 |
| Dec 10, 2025 | 39.60 | 41.45 | 39.35 | 41.44 | 41.44 | 4.12% | 5,247,443 |
| Dec 9, 2025 | 40.60 | 41.00 | 39.75 | 39.80 | 39.80 | -1.87% | 2,357,928 |
| Dec 8, 2025 | 40.94 | 40.94 | 40.12 | 40.56 | 40.56 | 0.15% | 2,086,685 |
| Dec 5, 2025 | 40.10 | 40.77 | 39.90 | 40.50 | 40.50 | -0.22% | 2,854,792 |
| Dec 4, 2025 | 39.22 | 40.90 | 38.88 | 40.59 | 40.59 | 3.55% | 5,039,644 |
| Dec 3, 2025 | 38.76 | 39.39 | 38.50 | 39.20 | 39.20 | - | 2,160,913 |
| Dec 2, 2025 | 39.22 | 39.96 | 38.68 | 39.20 | 39.20 | -0.99% | 2,557,723 |
| Dec 1, 2025 | 40.52 | 41.00 | 39.07 | 39.59 | 39.59 | -3.44% | 4,555,542 |
| Nov 28, 2025 | 41.33 | 41.48 | 40.68 | 41.00 | 41.00 | -1.20% | 2,907,604 |
| Nov 27, 2025 | 42.52 | 42.52 | 41.29 | 41.50 | 41.50 | -1.43% | 4,857,203 |
| Nov 26, 2025 | 39.58 | 42.86 | 39.58 | 42.10 | 42.10 | 6.99% | 10,334,330 |
| Nov 25, 2025 | 38.50 | 39.90 | 38.38 | 39.35 | 39.35 | 2.53% | 4,755,383 |
| Nov 24, 2025 | 38.10 | 38.50 | 37.71 | 38.38 | 38.38 | 0.76% | 1,548,577 |
| Nov 21, 2025 | 37.57 | 38.50 | 36.31 | 38.09 | 38.09 | 1.17% | 3,354,946 |
| Nov 20, 2025 | 38.76 | 38.80 | 37.40 | 37.65 | 37.65 | -1.65% | 1,959,267 |
| Nov 19, 2025 | 37.60 | 38.58 | 36.27 | 38.28 | 38.28 | 1.06% | 3,784,758 |
| Nov 18, 2025 | 37.88 | 38.75 | 37.58 | 37.88 | 37.88 | - | 1,760,076 |
| Nov 17, 2025 | 38.74 | 39.36 | 37.81 | 37.88 | 37.88 | -2.30% | 3,487,233 |
| Nov 14, 2025 | 38.87 | 39.22 | 38.70 | 38.77 | 38.74 | -0.79% | 1,785,891 |
| Nov 13, 2025 | 38.77 | 39.19 | 38.38 | 39.08 | 39.05 | 0.80% | 2,374,657 |
| Nov 12, 2025 | 38.89 | 39.56 | 38.67 | 38.77 | 38.74 | -0.39% | 2,059,109 |
| Nov 11, 2025 | 39.14 | 39.18 | 38.15 | 38.92 | 38.89 | -0.18% | 2,283,422 |
| Nov 10, 2025 | 38.78 | 39.47 | 38.68 | 38.99 | 38.96 | 0.26% | 1,985,177 |
| Nov 7, 2025 | 39.10 | 39.43 | 38.63 | 38.89 | 38.86 | -0.97% | 2,441,052 |
| Nov 6, 2025 | 39.30 | 39.30 | 38.63 | 39.27 | 39.24 | 0.43% | 2,682,245 |
| Nov 5, 2025 | 39.99 | 39.99 | 38.98 | 39.10 | 39.07 | -1.34% | 2,676,266 |
| Nov 4, 2025 | 41.55 | 41.55 | 39.10 | 39.63 | 39.60 | -4.69% | 6,683,974 |
| Nov 3, 2025 | 42.15 | 42.30 | 40.71 | 41.58 | 41.55 | 0.41% | 5,668,866 |
| Oct 31, 2025 | 38.17 | 42.12 | 38.17 | 41.41 | 41.38 | 8.66% | 10,776,460 |
| Oct 30, 2025 | 39.30 | 39.30 | 38.08 | 38.11 | 38.08 | -3.27% | 3,034,829 |
| Oct 29, 2025 | 39.99 | 39.99 | 38.89 | 39.40 | 39.37 | -1.99% | 3,892,138 |
| Oct 28, 2025 | 40.87 | 41.09 | 39.92 | 40.20 | 40.17 | -1.93% | 4,595,615 |
| Oct 27, 2025 | 38.86 | 41.10 | 38.81 | 40.99 | 40.96 | 6.61% | 7,374,429 |
| Oct 24, 2025 | 38.35 | 39.10 | 37.94 | 38.45 | 38.42 | 0.13% | 3,036,322 |
| Oct 23, 2025 | 38.76 | 39.40 | 37.81 | 38.40 | 38.37 | -1.99% | 2,418,835 |
| Oct 22, 2025 | 39.42 | 39.55 | 38.68 | 39.18 | 39.15 | 0.20% | 1,737,927 |
| Oct 21, 2025 | 38.80 | 39.30 | 38.34 | 39.10 | 39.07 | 0.36% | 2,486,633 |
| Oct 20, 2025 | 39.42 | 39.43 | 37.95 | 38.96 | 38.93 | -0.36% | 2,856,213 |
| Oct 17, 2025 | 38.70 | 39.28 | 38.50 | 39.10 | 39.07 | 0.46% | 2,364,474 |
| Oct 16, 2025 | 40.99 | 41.19 | 38.52 | 38.92 | 38.89 | -5.14% | 6,464,175 |
| Oct 15, 2025 | 40.35 | 41.66 | 39.49 | 41.03 | 41.00 | 1.71% | 5,378,600 |
| Oct 14, 2025 | 41.80 | 41.80 | 39.82 | 40.34 | 40.31 | -2.98% | 8,100,442 |
| Oct 13, 2025 | 39.80 | 41.76 | 39.51 | 41.58 | 41.55 | 0.58% | 5,420,013 |
| Oct 10, 2025 | 40.06 | 41.99 | 39.31 | 41.34 | 41.31 | 2.07% | 6,190,108 |