Shanghai Model Organisms Center, Inc. (SHA:688265)
China
· Delayed Price · Currency is CNY 45.64
+1.36 (3.07%)
Mar 10, 2026, 11:29 AM CST
SHA:688265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.27 | 45.27 | 43.51 | 44.28 | 44.28 | -2.06% | 623,150 |
| Mar 6, 2026 | 43.44 | 45.36 | 43.41 | 45.21 | 45.21 | 3.81% | 479,114 |
| Mar 5, 2026 | 43.30 | 44.16 | 43.28 | 43.55 | 43.55 | 1.49% | 442,733 |
| Mar 4, 2026 | 43.68 | 43.68 | 42.71 | 42.91 | 42.91 | -1.76% | 593,696 |
| Mar 3, 2026 | 45.00 | 45.59 | 43.63 | 43.68 | 43.68 | -3.36% | 824,472 |
| Mar 2, 2026 | 45.88 | 46.01 | 44.51 | 45.20 | 45.20 | -1.80% | 962,217 |
| Feb 27, 2026 | 45.81 | 46.05 | 45.63 | 46.03 | 46.03 | 0.46% | 462,608 |
| Feb 26, 2026 | 47.43 | 47.43 | 45.61 | 45.82 | 45.82 | -2.92% | 1,116,196 |
| Feb 25, 2026 | 46.49 | 47.69 | 45.97 | 47.20 | 47.20 | 2.56% | 906,887 |
| Feb 24, 2026 | 46.60 | 46.60 | 45.54 | 46.02 | 46.02 | 0.17% | 524,162 |
| Feb 13, 2026 | 46.09 | 46.65 | 45.94 | 45.94 | 45.94 | -0.22% | 461,504 |
| Feb 12, 2026 | 46.15 | 46.83 | 45.70 | 46.04 | 46.04 | -0.82% | 691,218 |
| Feb 11, 2026 | 47.40 | 47.46 | 46.21 | 46.42 | 46.42 | -1.36% | 552,502 |
| Feb 10, 2026 | 46.91 | 47.94 | 46.52 | 47.06 | 47.06 | 0.34% | 722,519 |
| Feb 9, 2026 | 46.00 | 47.28 | 46.00 | 46.90 | 46.90 | 2.18% | 609,068 |
| Feb 6, 2026 | 45.20 | 46.80 | 44.83 | 45.90 | 45.90 | 0.37% | 657,599 |
| Feb 5, 2026 | 46.46 | 46.63 | 45.42 | 45.73 | 45.73 | -1.59% | 680,486 |
| Feb 4, 2026 | 46.94 | 47.16 | 46.08 | 46.47 | 46.47 | -1.57% | 825,697 |
| Feb 3, 2026 | 45.21 | 47.38 | 45.21 | 47.21 | 47.21 | 4.59% | 1,021,696 |
| Feb 2, 2026 | 46.54 | 46.99 | 44.99 | 45.14 | 45.14 | -3.44% | 1,188,403 |
| Jan 30, 2026 | 47.20 | 47.20 | 45.76 | 46.75 | 46.75 | 1.17% | 882,202 |
| Jan 29, 2026 | 46.79 | 48.32 | 45.88 | 46.21 | 46.21 | -1.26% | 1,048,948 |
| Jan 28, 2026 | 47.63 | 48.90 | 46.70 | 46.80 | 46.80 | -2.70% | 935,615 |
| Jan 27, 2026 | 49.57 | 49.59 | 46.60 | 48.10 | 48.10 | -3.02% | 1,229,449 |
| Jan 26, 2026 | 49.06 | 51.00 | 49.01 | 49.60 | 49.60 | 1.16% | 1,591,343 |
| Jan 23, 2026 | 48.40 | 49.58 | 48.22 | 49.03 | 49.03 | 1.70% | 943,713 |
| Jan 22, 2026 | 49.79 | 50.03 | 47.40 | 48.21 | 48.21 | -3.17% | 1,781,314 |
| Jan 21, 2026 | 46.92 | 50.63 | 46.63 | 49.79 | 49.79 | 7.01% | 2,001,213 |
| Jan 20, 2026 | 47.11 | 47.43 | 46.19 | 46.53 | 46.53 | -1.42% | 808,549 |
| Jan 19, 2026 | 48.55 | 48.55 | 47.00 | 47.20 | 47.20 | -2.84% | 1,237,411 |
| Jan 16, 2026 | 51.36 | 51.84 | 48.52 | 48.58 | 48.58 | -3.46% | 1,926,121 |
| Jan 15, 2026 | 54.45 | 54.45 | 50.08 | 50.32 | 50.32 | -8.51% | 3,025,590 |
| Jan 14, 2026 | 49.00 | 58.78 | 48.00 | 55.00 | 55.00 | 11.25% | 4,871,255 |
| Jan 13, 2026 | 47.40 | 51.48 | 47.40 | 49.44 | 49.44 | 4.52% | 3,163,595 |
| Jan 12, 2026 | 46.67 | 47.38 | 45.59 | 47.30 | 47.30 | 0.92% | 1,603,468 |
| Jan 9, 2026 | 44.51 | 47.01 | 44.11 | 46.87 | 46.87 | 4.39% | 2,447,345 |
| Jan 8, 2026 | 44.46 | 45.39 | 44.10 | 44.90 | 44.90 | 0.22% | 1,061,912 |
| Jan 7, 2026 | 43.45 | 45.41 | 43.45 | 44.80 | 44.80 | 2.63% | 1,739,350 |
| Jan 6, 2026 | 44.05 | 44.29 | 43.20 | 43.65 | 43.65 | -0.66% | 816,656 |
| Jan 5, 2026 | 41.22 | 44.49 | 41.22 | 43.94 | 43.94 | 7.14% | 1,570,729 |
| Dec 31, 2025 | 41.16 | 41.59 | 40.83 | 41.01 | 41.01 | -0.77% | 320,502 |
| Dec 30, 2025 | 41.65 | 41.84 | 41.05 | 41.33 | 41.33 | -0.29% | 372,015 |
| Dec 29, 2025 | 41.62 | 41.74 | 40.90 | 41.45 | 41.45 | 0.48% | 443,769 |
| Dec 26, 2025 | 42.14 | 42.39 | 41.25 | 41.25 | 41.25 | -2.32% | 540,523 |
| Dec 25, 2025 | 42.20 | 42.32 | 41.21 | 42.23 | 42.23 | 0.55% | 475,828 |
| Dec 24, 2025 | 41.19 | 42.49 | 41.19 | 42.00 | 42.00 | 0.86% | 483,504 |
| Dec 23, 2025 | 41.50 | 41.78 | 41.10 | 41.64 | 41.64 | 0.34% | 375,307 |
| Dec 22, 2025 | 41.48 | 42.19 | 41.31 | 41.50 | 41.50 | -0.57% | 508,342 |
| Dec 19, 2025 | 41.70 | 42.15 | 41.11 | 41.74 | 41.74 | 0.58% | 732,150 |
| Dec 18, 2025 | 40.12 | 42.16 | 40.00 | 41.50 | 41.50 | 3.31% | 908,456 |
| Dec 17, 2025 | 39.71 | 40.90 | 39.46 | 40.17 | 40.17 | 1.16% | 561,941 |
| Dec 16, 2025 | 40.60 | 40.77 | 39.00 | 39.71 | 39.71 | -1.59% | 697,249 |
| Dec 15, 2025 | 40.50 | 41.83 | 40.09 | 40.35 | 40.35 | -1.01% | 588,049 |
| Dec 12, 2025 | 40.11 | 41.40 | 39.72 | 40.76 | 40.76 | 1.62% | 605,116 |
| Dec 11, 2025 | 41.15 | 41.15 | 40.10 | 40.11 | 40.11 | -1.93% | 435,224 |
| Dec 10, 2025 | 40.47 | 41.28 | 39.73 | 40.90 | 40.90 | 0.47% | 1,039,146 |
| Dec 9, 2025 | 40.91 | 42.47 | 40.60 | 40.71 | 40.71 | -0.49% | 546,143 |
| Dec 8, 2025 | 40.60 | 41.27 | 40.60 | 40.91 | 40.91 | 0.81% | 492,279 |
| Dec 5, 2025 | 40.12 | 40.60 | 39.66 | 40.58 | 40.58 | 1.40% | 612,679 |
| Dec 4, 2025 | 40.40 | 40.55 | 39.60 | 40.02 | 40.02 | -0.45% | 375,214 |
| Dec 3, 2025 | 41.02 | 41.15 | 40.11 | 40.20 | 40.20 | -1.54% | 377,469 |
| Dec 2, 2025 | 41.98 | 42.00 | 40.76 | 40.83 | 40.83 | -2.34% | 446,938 |
| Dec 1, 2025 | 42.13 | 42.22 | 41.70 | 41.81 | 41.81 | -0.50% | 470,505 |
| Nov 28, 2025 | 41.81 | 43.46 | 41.41 | 42.02 | 42.02 | 0.10% | 966,489 |
| Nov 27, 2025 | 42.69 | 42.69 | 41.71 | 41.98 | 41.98 | 0.05% | 335,150 |
| Nov 26, 2025 | 42.16 | 42.90 | 41.70 | 41.96 | 41.96 | -0.38% | 499,751 |
| Nov 25, 2025 | 41.80 | 42.84 | 41.69 | 42.12 | 42.12 | 1.25% | 401,078 |
| Nov 24, 2025 | 40.68 | 41.98 | 40.67 | 41.60 | 41.60 | 2.46% | 676,727 |
| Nov 21, 2025 | 41.80 | 42.31 | 40.01 | 40.60 | 40.60 | -3.59% | 604,300 |
| Nov 20, 2025 | 42.98 | 43.15 | 41.93 | 42.11 | 42.11 | -0.94% | 533,919 |
| Nov 19, 2025 | 43.88 | 43.88 | 42.40 | 42.51 | 42.51 | -2.63% | 606,445 |
| Nov 18, 2025 | 43.90 | 44.08 | 43.48 | 43.66 | 43.66 | -0.18% | 455,610 |
| Nov 17, 2025 | 44.35 | 44.76 | 43.57 | 43.74 | 43.74 | -1.31% | 730,350 |
| Nov 14, 2025 | 44.00 | 44.84 | 43.52 | 44.32 | 44.32 | 0.39% | 840,774 |
| Nov 13, 2025 | 43.42 | 44.58 | 43.42 | 44.15 | 44.15 | 0.59% | 869,972 |
| Nov 12, 2025 | 44.92 | 45.40 | 43.00 | 43.89 | 43.89 | -1.59% | 1,219,328 |
| Nov 11, 2025 | 44.69 | 44.98 | 44.37 | 44.60 | 44.60 | -0.20% | 390,988 |
| Nov 10, 2025 | 44.78 | 45.23 | 44.22 | 44.69 | 44.69 | 0.29% | 668,612 |
| Nov 7, 2025 | 45.08 | 45.32 | 44.48 | 44.56 | 44.56 | -1.15% | 612,618 |
| Nov 6, 2025 | 45.29 | 45.87 | 44.58 | 45.08 | 45.08 | -0.79% | 866,781 |
| Nov 5, 2025 | 45.88 | 46.80 | 45.26 | 45.44 | 45.44 | -1.65% | 898,181 |
| Nov 4, 2025 | 48.54 | 48.98 | 45.64 | 46.20 | 46.20 | -5.17% | 1,686,362 |
| Nov 3, 2025 | 51.00 | 51.00 | 48.31 | 48.72 | 48.72 | -3.72% | 2,024,200 |
| Oct 31, 2025 | 46.00 | 51.99 | 45.86 | 50.60 | 50.60 | 9.98% | 2,771,219 |
| Oct 30, 2025 | 46.00 | 48.13 | 45.80 | 46.01 | 46.01 | - | 1,311,517 |
| Oct 29, 2025 | 46.23 | 46.49 | 45.25 | 46.01 | 46.01 | -0.48% | 906,902 |
| Oct 28, 2025 | 47.00 | 47.49 | 46.09 | 46.23 | 46.23 | -2.65% | 894,830 |
| Oct 27, 2025 | 49.56 | 50.92 | 46.81 | 47.49 | 47.49 | -4.06% | 1,995,258 |
| Oct 24, 2025 | 47.83 | 49.50 | 47.05 | 49.50 | 49.50 | 3.38% | 1,127,364 |
| Oct 23, 2025 | 47.85 | 47.99 | 46.40 | 47.88 | 47.88 | -0.23% | 663,195 |
| Oct 22, 2025 | 48.43 | 49.21 | 47.60 | 47.99 | 47.99 | -1.09% | 609,059 |
| Oct 21, 2025 | 46.82 | 48.84 | 46.82 | 48.52 | 48.52 | 2.60% | 619,691 |
| Oct 20, 2025 | 47.20 | 48.07 | 46.72 | 47.29 | 47.29 | 0.92% | 992,585 |
| Oct 17, 2025 | 47.54 | 47.97 | 46.81 | 46.86 | 46.86 | -1.43% | 680,599 |
| Oct 16, 2025 | 48.05 | 49.13 | 47.22 | 47.54 | 47.54 | -1.55% | 786,975 |
| Oct 15, 2025 | 47.37 | 48.80 | 46.31 | 48.29 | 48.29 | 3.98% | 1,058,721 |
| Oct 14, 2025 | 47.30 | 47.59 | 46.13 | 46.44 | 46.44 | -0.58% | 1,099,032 |
| Oct 13, 2025 | 46.30 | 50.20 | 45.84 | 46.71 | 46.71 | -1.00% | 2,115,901 |
| Oct 10, 2025 | 49.94 | 50.22 | 47.06 | 47.18 | 47.18 | -5.15% | 1,813,398 |
| Oct 9, 2025 | 51.58 | 51.58 | 49.58 | 49.74 | 49.74 | -2.05% | 907,822 |