ChengDu ShengNuo Biotec Co.,Ltd. (SHA:688117)
China
· Delayed Price · Currency is CNY 37.02
-0.22 (-0.59%)
Apr 30, 2026, 1:44 PM CST
ChengDu ShengNuo Biotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.34 | 37.42 | 36.34 | 37.24 | 37.24 | 1.69% | 2,012,412 |
| Apr 28, 2026 | 37.57 | 38.44 | 36.49 | 36.62 | 36.62 | -3.10% | 3,795,936 |
| Apr 27, 2026 | 38.68 | 38.68 | 37.60 | 37.79 | 37.79 | -2.30% | 3,382,827 |
| Apr 24, 2026 | 38.94 | 39.33 | 37.78 | 38.68 | 38.68 | 3.20% | 8,338,725 |
| Apr 23, 2026 | 38.00 | 38.32 | 37.30 | 37.48 | 37.48 | -1.39% | 3,371,911 |
| Apr 22, 2026 | 36.80 | 38.10 | 36.60 | 38.01 | 38.01 | 2.73% | 5,065,867 |
| Apr 21, 2026 | 36.20 | 37.26 | 35.40 | 37.00 | 37.00 | 2.04% | 3,566,245 |
| Apr 20, 2026 | 36.51 | 36.88 | 36.14 | 36.26 | 36.26 | -1.63% | 2,392,732 |
| Apr 17, 2026 | 37.00 | 37.27 | 36.54 | 36.86 | 36.86 | -1.44% | 2,618,573 |
| Apr 16, 2026 | 37.30 | 37.72 | 36.66 | 37.40 | 37.40 | 0.19% | 3,047,380 |
| Apr 15, 2026 | 37.01 | 37.50 | 36.32 | 37.33 | 37.33 | 1.22% | 4,428,208 |
| Apr 14, 2026 | 37.69 | 37.69 | 36.35 | 36.88 | 36.88 | -2.25% | 4,620,657 |
| Apr 13, 2026 | 36.00 | 38.96 | 35.84 | 37.73 | 37.73 | 5.45% | 7,083,243 |
| Apr 10, 2026 | 35.59 | 36.32 | 35.50 | 35.78 | 35.78 | 0.51% | 2,918,406 |
| Apr 9, 2026 | 36.38 | 36.66 | 35.40 | 35.60 | 35.60 | -2.41% | 2,431,275 |
| Apr 8, 2026 | 36.36 | 36.60 | 35.91 | 36.48 | 36.48 | 1.96% | 3,684,228 |
| Apr 7, 2026 | 35.40 | 36.59 | 34.55 | 35.78 | 35.78 | 1.10% | 2,914,040 |
| Apr 3, 2026 | 36.00 | 36.79 | 35.00 | 35.39 | 35.39 | -4.30% | 4,892,500 |
| Apr 2, 2026 | 36.40 | 37.40 | 36.10 | 36.98 | 36.98 | 1.09% | 4,915,758 |
| Apr 1, 2026 | 35.94 | 36.97 | 35.00 | 36.58 | 36.58 | 3.36% | 4,835,023 |
| Mar 31, 2026 | 35.12 | 36.27 | 34.85 | 35.39 | 35.39 | 0.54% | 3,842,794 |
| Mar 30, 2026 | 33.23 | 36.11 | 33.23 | 35.20 | 35.20 | 4.20% | 5,626,110 |
| Mar 27, 2026 | 31.61 | 34.15 | 31.61 | 33.78 | 33.78 | 5.10% | 4,950,193 |
| Mar 26, 2026 | 33.18 | 33.57 | 31.55 | 32.14 | 32.14 | -3.13% | 3,004,450 |
| Mar 25, 2026 | 33.25 | 34.05 | 32.80 | 33.18 | 33.18 | 0.55% | 2,407,069 |
| Mar 24, 2026 | 32.98 | 33.06 | 31.92 | 33.00 | 33.00 | 2.39% | 2,959,464 |
| Mar 23, 2026 | 34.49 | 34.49 | 31.95 | 32.23 | 32.23 | -7.25% | 3,044,746 |
| Mar 20, 2026 | 35.88 | 36.61 | 34.52 | 34.75 | 34.75 | -3.58% | 2,049,554 |
| Mar 19, 2026 | 36.66 | 36.90 | 35.87 | 36.04 | 36.04 | -2.70% | 1,631,509 |
| Mar 18, 2026 | 36.38 | 37.19 | 36.20 | 37.04 | 37.04 | 1.62% | 1,604,331 |
| Mar 17, 2026 | 37.30 | 37.99 | 36.41 | 36.45 | 36.45 | -2.41% | 1,848,621 |
| Mar 16, 2026 | 37.33 | 38.00 | 37.11 | 37.35 | 37.35 | -0.59% | 1,279,988 |
| Mar 13, 2026 | 37.72 | 37.93 | 37.51 | 37.57 | 37.57 | -0.61% | 943,853 |
| Mar 12, 2026 | 37.80 | 38.50 | 37.30 | 37.80 | 37.80 | -0.32% | 1,600,791 |
| Mar 11, 2026 | 38.90 | 38.90 | 37.81 | 37.92 | 37.92 | -2.27% | 2,037,464 |
| 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 |