Suzhou Zelgen Biopharmaceuticals Co., Ltd. (SHA:688266)
China
· Delayed Price · Currency is CNY 80.01
-2.14 (-2.60%)
Mar 9, 2026, 3:00 PM CST
SHA:688266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.29 | 83.22 | 77.00 | 82.15 | 82.15 | 5.74% | 4,509,120 |
| Mar 5, 2026 | 77.00 | 79.89 | 75.30 | 77.69 | 77.69 | 2.56% | 2,988,102 |
| Mar 4, 2026 | 76.00 | 77.01 | 75.10 | 75.75 | 75.75 | -1.06% | 2,635,320 |
| Mar 3, 2026 | 79.87 | 80.73 | 75.52 | 76.56 | 76.56 | -4.37% | 4,810,640 |
| Mar 2, 2026 | 80.12 | 83.48 | 80.01 | 80.06 | 80.06 | -2.51% | 3,314,510 |
| Feb 27, 2026 | 83.50 | 83.67 | 81.90 | 82.12 | 82.12 | -1.65% | 1,736,243 |
| Feb 26, 2026 | 85.99 | 86.33 | 82.88 | 83.50 | 83.50 | -2.96% | 2,762,929 |
| Feb 25, 2026 | 85.16 | 87.23 | 83.72 | 86.05 | 86.05 | 0.46% | 3,106,595 |
| Feb 24, 2026 | 94.76 | 94.94 | 84.52 | 85.66 | 85.66 | -9.28% | 5,410,175 |
| Feb 13, 2026 | 96.07 | 97.77 | 94.19 | 94.42 | 94.42 | -1.94% | 2,645,529 |
| Feb 12, 2026 | 97.25 | 98.42 | 95.91 | 96.29 | 96.29 | -0.53% | 1,268,734 |
| Feb 11, 2026 | 97.87 | 97.87 | 95.02 | 96.80 | 96.80 | 0.89% | 2,234,070 |
| Feb 10, 2026 | 92.82 | 97.99 | 92.03 | 95.95 | 95.95 | 3.37% | 3,782,847 |
| Feb 9, 2026 | 91.20 | 94.58 | 91.20 | 92.82 | 92.82 | 1.52% | 2,046,462 |
| Feb 6, 2026 | 90.75 | 93.33 | 88.80 | 91.43 | 91.43 | 1.03% | 3,316,604 |
| Feb 5, 2026 | 90.30 | 91.80 | 88.60 | 90.50 | 90.50 | 0.22% | 2,211,613 |
| Feb 4, 2026 | 87.01 | 90.94 | 86.17 | 90.30 | 90.30 | 4.19% | 3,153,626 |
| Feb 3, 2026 | 87.17 | 87.88 | 84.61 | 86.67 | 86.67 | 0.20% | 2,393,368 |
| Feb 2, 2026 | 87.16 | 88.77 | 85.51 | 86.50 | 86.50 | -1.84% | 3,637,645 |
| Jan 30, 2026 | 86.73 | 91.83 | 86.73 | 88.12 | 88.12 | 1.76% | 4,715,701 |
| Jan 29, 2026 | 87.65 | 87.92 | 85.58 | 86.60 | 86.60 | -0.86% | 2,928,954 |
| Jan 28, 2026 | 87.65 | 88.17 | 85.90 | 87.35 | 87.35 | 0.06% | 2,273,269 |
| Jan 27, 2026 | 86.37 | 88.40 | 84.59 | 87.30 | 87.30 | 1.08% | 2,789,813 |
| Jan 26, 2026 | 87.69 | 88.48 | 85.18 | 86.37 | 86.37 | -1.63% | 3,092,857 |
| Jan 23, 2026 | 85.88 | 87.99 | 84.80 | 87.80 | 87.80 | 2.69% | 2,996,774 |
| Jan 22, 2026 | 87.88 | 88.88 | 84.98 | 85.50 | 85.50 | -2.71% | 3,075,055 |
| Jan 21, 2026 | 88.40 | 89.39 | 87.05 | 87.88 | 87.88 | -1.38% | 3,518,123 |
| Jan 20, 2026 | 91.15 | 91.98 | 88.05 | 89.11 | 89.11 | -2.44% | 3,565,834 |
| Jan 19, 2026 | 94.22 | 94.22 | 90.90 | 91.34 | 91.34 | -2.92% | 2,831,787 |
| Jan 16, 2026 | 93.99 | 95.80 | 92.01 | 94.09 | 94.09 | 1.17% | 3,081,263 |
| Jan 15, 2026 | 93.01 | 95.89 | 92.34 | 93.00 | 93.00 | -1.08% | 2,876,526 |
| Jan 14, 2026 | 93.53 | 97.76 | 92.50 | 94.02 | 94.02 | 1.10% | 4,831,652 |
| Jan 13, 2026 | 95.90 | 97.25 | 92.50 | 93.00 | 93.00 | -2.49% | 5,822,492 |
| Jan 12, 2026 | 98.92 | 100.46 | 93.80 | 95.37 | 95.37 | -3.47% | 4,329,131 |
| Jan 9, 2026 | 98.00 | 100.37 | 95.71 | 98.80 | 98.80 | 1.59% | 4,154,675 |
| Jan 8, 2026 | 100.66 | 100.66 | 95.83 | 97.25 | 97.25 | -2.65% | 3,508,935 |
| Jan 7, 2026 | 92.87 | 99.98 | 92.87 | 99.90 | 99.90 | 6.98% | 4,747,548 |
| Jan 6, 2026 | 97.80 | 97.80 | 92.62 | 93.38 | 93.38 | -3.72% | 4,197,752 |
| Jan 5, 2026 | 99.30 | 99.80 | 88.86 | 96.99 | 96.99 | 4.63% | 5,508,163 |
| Dec 31, 2025 | 92.24 | 93.99 | 90.03 | 92.70 | 92.70 | 0.49% | 2,250,150 |
| Dec 30, 2025 | 97.64 | 97.64 | 90.90 | 92.25 | 92.25 | -4.90% | 4,133,125 |
| Dec 29, 2025 | 99.53 | 100.30 | 95.72 | 97.00 | 97.00 | -2.54% | 2,289,549 |
| Dec 26, 2025 | 99.44 | 101.77 | 98.95 | 99.53 | 99.53 | -0.14% | 1,530,228 |
| Dec 25, 2025 | 101.24 | 103.40 | 99.44 | 99.67 | 99.67 | -1.14% | 2,122,285 |
| Dec 24, 2025 | 101.87 | 102.20 | 99.85 | 100.82 | 100.82 | -0.04% | 1,240,791 |
| Dec 23, 2025 | 101.24 | 103.09 | 100.35 | 100.86 | 100.86 | -0.52% | 1,279,137 |
| Dec 22, 2025 | 100.58 | 103.20 | 100.48 | 101.39 | 101.39 | 0.06% | 1,349,559 |
| Dec 19, 2025 | 97.80 | 103.45 | 97.80 | 101.33 | 101.33 | 3.61% | 1,932,907 |
| Dec 18, 2025 | 99.11 | 99.99 | 97.50 | 97.80 | 97.80 | -1.40% | 1,131,450 |
| Dec 17, 2025 | 97.38 | 99.97 | 95.11 | 99.19 | 99.19 | 2.22% | 2,242,585 |
| Dec 16, 2025 | 99.77 | 101.51 | 96.80 | 97.04 | 97.04 | -2.96% | 2,506,982 |
| Dec 15, 2025 | 106.96 | 108.90 | 99.90 | 100.00 | 100.00 | -8.60% | 4,757,853 |
| Dec 12, 2025 | 107.70 | 109.41 | 101.22 | 109.41 | 109.41 | 0.97% | 5,615,057 |
| Dec 11, 2025 | 107.25 | 108.88 | 105.20 | 108.36 | 108.36 | 1.24% | 2,012,868 |
| Dec 10, 2025 | 108.62 | 109.66 | 106.02 | 107.03 | 107.03 | -0.79% | 1,330,534 |
| Dec 9, 2025 | 108.66 | 110.36 | 107.54 | 107.88 | 107.88 | -0.79% | 1,306,788 |
| Dec 8, 2025 | 110.10 | 113.00 | 108.30 | 108.74 | 108.74 | -1.45% | 1,690,348 |
| 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 |