Suzhou Zelgen Biopharmaceuticals Co., Ltd. (SHA:688266)
China
· Delayed Price · Currency is CNY 110.34
-0.98 (-0.88%)
Dec 5, 2025, 3:00 PM CST
SHA:688266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.43 | 112.43 | 107.55 | 110.34 | 110.34 | -0.88% | 1,404,945 |
| Dec 4, 2025 | 107.94 | 113.62 | 107.89 | 111.32 | 111.32 | 3.73% | 2,296,184 |
| Dec 3, 2025 | 106.20 | 109.47 | 106.20 | 107.32 | 107.32 | 0.34% | 1,492,244 |
| Dec 2, 2025 | 109.14 | 109.14 | 106.16 | 106.96 | 106.96 | -1.70% | 1,198,828 |
| Dec 1, 2025 | 109.62 | 110.99 | 106.01 | 108.81 | 108.81 | -1.08% | 1,976,986 |
| Nov 28, 2025 | 109.86 | 111.00 | 108.11 | 110.00 | 110.00 | -0.09% | 1,480,944 |
| Nov 27, 2025 | 109.00 | 111.20 | 108.51 | 110.10 | 110.10 | -0.57% | 1,886,587 |
| Nov 26, 2025 | 108.70 | 113.66 | 108.44 | 110.73 | 110.73 | 2.88% | 2,656,849 |
| Nov 25, 2025 | 105.52 | 111.29 | 104.99 | 107.63 | 107.63 | 2.02% | 2,797,511 |
| Nov 24, 2025 | 102.49 | 106.88 | 101.08 | 105.50 | 105.50 | 4.23% | 2,746,345 |
| Nov 21, 2025 | 103.99 | 105.06 | 99.60 | 101.22 | 101.22 | -1.54% | 2,052,890 |
| Nov 20, 2025 | 101.10 | 103.49 | 100.22 | 102.80 | 102.80 | 2.11% | 1,591,134 |
| Nov 19, 2025 | 101.79 | 103.00 | 100.42 | 100.68 | 100.68 | -1.16% | 1,521,146 |
| Nov 18, 2025 | 100.35 | 105.00 | 100.01 | 101.86 | 101.86 | 0.95% | 2,653,958 |
| Nov 17, 2025 | 105.49 | 105.49 | 100.00 | 100.90 | 100.90 | -4.72% | 3,415,460 |
| Nov 14, 2025 | 105.60 | 107.33 | 103.66 | 105.90 | 105.90 | -0.09% | 2,735,344 |
| Nov 13, 2025 | 101.00 | 107.00 | 99.20 | 106.00 | 106.00 | 4.98% | 3,970,394 |
| Nov 12, 2025 | 98.17 | 102.82 | 96.33 | 100.97 | 100.97 | 3.89% | 4,034,513 |
| Nov 11, 2025 | 98.21 | 98.79 | 96.33 | 97.19 | 97.19 | -2.03% | 1,999,203 |
| Nov 10, 2025 | 93.58 | 99.50 | 93.58 | 99.20 | 99.20 | 4.45% | 3,177,906 |
| Nov 7, 2025 | 100.00 | 100.00 | 93.38 | 94.97 | 94.97 | -4.35% | 4,042,074 |
| Nov 6, 2025 | 102.51 | 102.51 | 97.76 | 99.29 | 99.29 | -2.37% | 3,609,002 |
| Nov 5, 2025 | 103.16 | 107.17 | 100.00 | 101.70 | 101.70 | -1.91% | 3,020,464 |
| Nov 4, 2025 | 105.47 | 107.50 | 102.63 | 103.68 | 103.68 | -2.19% | 4,438,097 |
| Nov 3, 2025 | 105.71 | 109.24 | 103.00 | 106.00 | 106.00 | 2.04% | 6,245,218 |
| Oct 31, 2025 | 89.90 | 105.48 | 89.90 | 103.88 | 103.88 | 16.14% | 9,330,168 |
| Oct 30, 2025 | 88.17 | 91.74 | 87.10 | 89.44 | 89.44 | 2.80% | 6,152,488 |
| Oct 29, 2025 | 102.56 | 102.56 | 84.91 | 87.00 | 87.00 | -12.97% | 10,793,550 |
| Oct 28, 2025 | 100.99 | 104.80 | 99.57 | 99.97 | 99.97 | -2.00% | 2,031,393 |
| Oct 27, 2025 | 103.50 | 104.80 | 102.01 | 102.01 | 102.01 | 0.21% | 2,000,738 |
| Oct 24, 2025 | 100.25 | 102.28 | 99.10 | 101.80 | 101.80 | 1.54% | 1,817,505 |
| Oct 23, 2025 | 104.13 | 104.13 | 98.64 | 100.26 | 100.26 | -3.41% | 2,339,077 |
| Oct 22, 2025 | 106.66 | 109.90 | 103.01 | 103.80 | 103.80 | -1.31% | 2,911,200 |
| Oct 21, 2025 | 102.95 | 106.23 | 100.72 | 105.18 | 105.18 | 2.17% | 2,797,028 |
| Oct 20, 2025 | 103.84 | 105.40 | 99.50 | 102.95 | 102.95 | 1.44% | 2,402,888 |
| Oct 17, 2025 | 104.44 | 104.85 | 100.00 | 101.49 | 101.49 | -1.18% | 2,786,204 |
| Oct 16, 2025 | 95.08 | 103.25 | 95.08 | 102.70 | 102.70 | 5.96% | 3,723,231 |
| Oct 15, 2025 | 94.00 | 97.20 | 91.11 | 96.92 | 96.92 | 3.55% | 3,147,571 |
| Oct 14, 2025 | 102.50 | 102.78 | 93.01 | 93.60 | 93.60 | -7.60% | 5,606,098 |
| Oct 13, 2025 | 102.00 | 105.56 | 98.55 | 101.30 | 101.30 | -3.52% | 3,914,292 |
| Oct 10, 2025 | 106.89 | 108.99 | 103.89 | 105.00 | 105.00 | -1.51% | 2,778,268 |
| Oct 9, 2025 | 114.28 | 115.55 | 106.38 | 106.61 | 106.61 | -5.66% | 4,108,685 |
| Sep 30, 2025 | 107.55 | 114.65 | 107.50 | 113.01 | 113.01 | 4.43% | 3,356,035 |
| Sep 29, 2025 | 106.35 | 109.45 | 104.05 | 108.22 | 108.22 | 1.62% | 2,525,383 |
| Sep 26, 2025 | 109.78 | 109.78 | 104.88 | 106.50 | 106.50 | -3.72% | 3,526,186 |
| Sep 25, 2025 | 109.55 | 113.00 | 107.88 | 110.62 | 110.62 | 2.10% | 3,671,521 |
| Sep 24, 2025 | 104.42 | 110.76 | 104.42 | 108.35 | 108.35 | 3.10% | 4,766,959 |
| Sep 23, 2025 | 107.00 | 108.98 | 102.62 | 105.09 | 105.09 | -2.22% | 3,070,886 |
| Sep 22, 2025 | 106.00 | 108.38 | 105.66 | 107.48 | 107.48 | 1.88% | 2,603,337 |
| Sep 19, 2025 | 107.55 | 111.00 | 105.11 | 105.50 | 105.50 | -2.40% | 3,512,079 |
| Sep 18, 2025 | 105.06 | 112.30 | 105.06 | 108.09 | 108.09 | 2.83% | 5,204,566 |
| Sep 17, 2025 | 104.94 | 110.80 | 104.21 | 105.12 | 105.12 | 1.01% | 5,404,964 |
| Sep 16, 2025 | 109.80 | 110.90 | 103.00 | 104.07 | 104.07 | -5.37% | 5,226,422 |
| Sep 15, 2025 | 113.00 | 114.97 | 109.60 | 109.98 | 109.98 | -2.24% | 3,121,074 |
| Sep 12, 2025 | 113.45 | 115.35 | 111.90 | 112.50 | 112.50 | -0.44% | 2,955,460 |
| Sep 11, 2025 | 107.16 | 115.23 | 102.56 | 113.00 | 113.00 | -1.24% | 6,638,332 |
| Sep 10, 2025 | 115.04 | 118.35 | 113.90 | 114.42 | 114.42 | -1.66% | 3,163,082 |
| Sep 9, 2025 | 117.79 | 120.00 | 113.88 | 116.35 | 116.35 | -1.26% | 4,744,885 |
| Sep 8, 2025 | 118.60 | 119.89 | 113.16 | 117.84 | 117.84 | -2.48% | 8,472,218 |
| Sep 5, 2025 | 103.36 | 122.00 | 102.98 | 120.84 | 120.84 | 16.42% | 9,665,401 |
| Sep 4, 2025 | 108.65 | 110.95 | 102.04 | 103.80 | 103.80 | -2.94% | 4,923,755 |
| Sep 3, 2025 | 106.99 | 110.39 | 106.00 | 106.94 | 106.94 | -0.24% | 4,294,301 |
| Sep 2, 2025 | 106.72 | 110.70 | 105.00 | 107.20 | 107.20 | 0.94% | 5,665,481 |
| Sep 1, 2025 | 104.53 | 108.12 | 103.61 | 106.20 | 106.20 | 4.11% | 5,406,098 |
| Aug 29, 2025 | 101.21 | 104.60 | 100.00 | 102.01 | 102.01 | 0.80% | 4,695,263 |
| Aug 28, 2025 | 102.11 | 103.33 | 96.77 | 101.20 | 101.20 | -1.27% | 6,377,225 |
| Aug 27, 2025 | 108.16 | 109.65 | 102.50 | 102.50 | 102.50 | -5.53% | 5,487,840 |
| Aug 26, 2025 | 111.90 | 116.53 | 108.31 | 108.50 | 108.50 | -2.44% | 4,270,756 |
| Aug 25, 2025 | 106.10 | 113.29 | 106.01 | 111.21 | 111.21 | 1.93% | 5,809,393 |
| Aug 22, 2025 | 108.08 | 109.38 | 105.60 | 109.10 | 109.10 | 1.03% | 4,406,536 |
| Aug 21, 2025 | 105.88 | 109.28 | 105.62 | 107.99 | 107.99 | 1.97% | 3,781,062 |
| Aug 20, 2025 | 104.04 | 107.00 | 103.49 | 105.90 | 105.90 | 0.93% | 3,846,908 |
| Aug 19, 2025 | 110.72 | 113.00 | 104.50 | 104.92 | 104.92 | -5.48% | 6,136,796 |
| Aug 18, 2025 | 112.84 | 114.00 | 109.59 | 111.00 | 111.00 | -1.93% | 3,700,404 |
| Aug 15, 2025 | 112.57 | 114.28 | 109.51 | 113.18 | 113.18 | 0.63% | 3,437,530 |
| Aug 14, 2025 | 112.54 | 115.34 | 112.00 | 112.47 | 112.47 | -0.04% | 3,402,335 |
| Aug 13, 2025 | 108.79 | 114.44 | 107.50 | 112.51 | 112.51 | 3.42% | 4,556,522 |
| Aug 12, 2025 | 109.02 | 110.36 | 105.00 | 108.79 | 108.79 | -0.71% | 5,290,043 |
| Aug 11, 2025 | 106.17 | 110.82 | 105.69 | 109.57 | 109.57 | 3.17% | 3,790,599 |
| Aug 8, 2025 | 109.63 | 111.00 | 105.50 | 106.20 | 106.20 | -3.24% | 4,834,664 |
| Aug 7, 2025 | 111.61 | 114.33 | 109.49 | 109.76 | 109.76 | -1.79% | 3,230,343 |
| Aug 6, 2025 | 111.24 | 114.45 | 110.10 | 111.76 | 111.76 | -0.79% | 3,766,018 |
| Aug 5, 2025 | 109.62 | 114.95 | 109.50 | 112.65 | 112.65 | 2.85% | 4,943,516 |
| Aug 4, 2025 | 113.20 | 114.56 | 107.77 | 109.53 | 109.53 | -3.67% | 6,668,257 |
| Aug 1, 2025 | 111.70 | 116.88 | 111.00 | 113.70 | 113.70 | 1.67% | 5,067,491 |
| Jul 31, 2025 | 115.30 | 115.58 | 111.01 | 111.83 | 111.83 | -3.57% | 6,588,326 |
| Jul 30, 2025 | 116.50 | 119.55 | 114.77 | 115.97 | 115.97 | -0.80% | 4,548,197 |
| Jul 29, 2025 | 121.67 | 122.20 | 116.24 | 116.90 | 116.90 | -3.47% | 6,045,268 |
| Jul 28, 2025 | 117.05 | 122.93 | 116.76 | 121.10 | 121.10 | 3.97% | 4,052,366 |
| Jul 25, 2025 | 122.44 | 122.50 | 115.99 | 116.48 | 116.48 | -5.15% | 6,095,612 |
| Jul 24, 2025 | 126.90 | 129.50 | 122.18 | 122.80 | 122.80 | -3.69% | 3,569,374 |
| Jul 23, 2025 | 128.64 | 132.49 | 126.90 | 127.51 | 127.51 | -1.20% | 2,420,695 |
| Jul 22, 2025 | 127.50 | 133.59 | 125.36 | 129.06 | 129.06 | 1.22% | 2,656,694 |
| Jul 21, 2025 | 132.50 | 132.50 | 125.39 | 127.50 | 127.50 | -4.48% | 2,904,445 |
| Jul 18, 2025 | 133.00 | 134.17 | 129.00 | 133.48 | 133.48 | 0.35% | 2,003,337 |
| Jul 17, 2025 | 127.80 | 133.94 | 126.85 | 133.01 | 133.01 | 4.73% | 2,782,630 |
| Jul 16, 2025 | 130.00 | 130.30 | 125.70 | 127.00 | 127.00 | -2.08% | 1,992,700 |
| Jul 15, 2025 | 125.28 | 129.97 | 121.99 | 129.70 | 129.70 | 2.93% | 3,699,534 |
| Jul 14, 2025 | 119.20 | 127.50 | 116.88 | 126.01 | 126.01 | 4.88% | 3,668,250 |
| Jul 11, 2025 | 115.40 | 120.55 | 114.20 | 120.15 | 120.15 | 3.58% | 2,664,163 |