Shenzhen Chipscreen Biosciences Co., Ltd. (SHA:688321)
China
· Delayed Price · Currency is CNY 30.15
-0.30 (-0.99%)
Mar 9, 2026, 3:00 PM CST
SHA:688321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.00 | 30.45 | 29.15 | 30.15 | 30.15 | -0.99% | 8,371,708 |
| Mar 6, 2026 | 29.71 | 30.78 | 29.55 | 30.45 | 30.45 | 2.39% | 8,692,142 |
| Mar 5, 2026 | 29.70 | 30.36 | 29.04 | 29.74 | 29.74 | 1.61% | 8,423,933 |
| Mar 4, 2026 | 29.40 | 29.99 | 29.01 | 29.27 | 29.27 | -1.78% | 9,088,531 |
| Mar 3, 2026 | 32.20 | 32.28 | 29.71 | 29.80 | 29.80 | -6.87% | 16,833,010 |
| Mar 2, 2026 | 32.00 | 33.25 | 31.90 | 32.00 | 32.00 | -1.84% | 11,523,550 |
| Feb 27, 2026 | 32.28 | 32.76 | 31.80 | 32.60 | 32.60 | 1.46% | 11,169,850 |
| Feb 26, 2026 | 32.14 | 33.28 | 32.01 | 32.13 | 32.13 | 0.85% | 9,561,196 |
| Feb 25, 2026 | 31.29 | 32.05 | 31.20 | 31.86 | 31.86 | 1.56% | 6,089,064 |
| Feb 24, 2026 | 31.93 | 32.15 | 31.02 | 31.37 | 31.37 | -1.45% | 7,636,434 |
| Feb 13, 2026 | 31.75 | 32.35 | 31.70 | 31.83 | 31.83 | 0.09% | 7,829,192 |
| Feb 12, 2026 | 31.31 | 32.12 | 31.18 | 31.80 | 31.80 | 1.89% | 7,493,130 |
| Feb 11, 2026 | 31.60 | 31.88 | 31.11 | 31.21 | 31.21 | -1.73% | 6,530,807 |
| Feb 10, 2026 | 31.50 | 32.47 | 31.31 | 31.76 | 31.76 | 1.28% | 9,533,967 |
| Feb 9, 2026 | 31.34 | 31.53 | 30.98 | 31.36 | 31.36 | 1.10% | 6,004,385 |
| Feb 6, 2026 | 31.05 | 31.40 | 30.75 | 31.02 | 31.02 | -0.29% | 7,021,050 |
| Feb 5, 2026 | 31.58 | 31.59 | 30.87 | 31.11 | 31.11 | -1.08% | 6,696,673 |
| Feb 4, 2026 | 31.14 | 31.90 | 31.03 | 31.45 | 31.45 | 0.96% | 8,444,707 |
| Feb 3, 2026 | 30.61 | 31.24 | 30.33 | 31.15 | 31.15 | 1.90% | 9,521,358 |
| Feb 2, 2026 | 31.82 | 32.40 | 30.40 | 30.57 | 30.57 | -4.50% | 14,588,551 |
| Jan 30, 2026 | 32.70 | 33.19 | 31.62 | 32.01 | 32.01 | -2.11% | 9,638,638 |
| Jan 29, 2026 | 33.25 | 33.77 | 32.51 | 32.70 | 32.70 | -2.01% | 9,788,929 |
| Jan 28, 2026 | 33.60 | 33.95 | 33.22 | 33.37 | 33.37 | -0.68% | 8,367,485 |
| Jan 27, 2026 | 34.10 | 34.30 | 32.72 | 33.60 | 33.60 | -2.30% | 16,426,530 |
| Jan 26, 2026 | 34.81 | 35.29 | 34.01 | 34.39 | 34.39 | -1.15% | 14,245,090 |
| Jan 23, 2026 | 34.20 | 34.95 | 34.12 | 34.79 | 34.79 | 1.73% | 9,252,809 |
| Jan 22, 2026 | 34.71 | 34.97 | 34.06 | 34.20 | 34.20 | -1.41% | 8,746,016 |
| Jan 21, 2026 | 33.95 | 35.93 | 33.70 | 34.69 | 34.69 | 1.67% | 14,566,170 |
| Jan 20, 2026 | 34.25 | 34.91 | 33.64 | 34.12 | 34.12 | 0.06% | 13,624,700 |
| Jan 19, 2026 | 35.24 | 35.35 | 33.92 | 34.10 | 34.10 | -3.23% | 13,326,940 |
| Jan 16, 2026 | 35.25 | 36.04 | 34.30 | 35.24 | 35.24 | -0.03% | 15,826,620 |
| Jan 15, 2026 | 34.31 | 36.47 | 34.21 | 35.25 | 35.25 | 1.59% | 18,593,610 |
| Jan 14, 2026 | 33.83 | 36.22 | 33.73 | 34.70 | 34.70 | 1.85% | 23,431,040 |
| Jan 13, 2026 | 34.29 | 35.66 | 33.86 | 34.07 | 34.07 | -0.41% | 24,981,390 |
| Jan 12, 2026 | 34.00 | 34.41 | 33.15 | 34.21 | 34.21 | -0.26% | 18,763,275 |
| Jan 9, 2026 | 32.29 | 34.48 | 32.29 | 34.30 | 34.30 | 7.25% | 19,609,920 |
| Jan 8, 2026 | 32.24 | 32.98 | 31.90 | 31.98 | 31.98 | 0.09% | 11,638,260 |
| Jan 7, 2026 | 31.15 | 32.60 | 31.06 | 31.95 | 31.95 | 2.47% | 15,163,920 |
| Jan 6, 2026 | 31.71 | 32.00 | 30.95 | 31.18 | 31.18 | -2.62% | 13,302,880 |
| Jan 5, 2026 | 29.30 | 32.13 | 29.15 | 32.02 | 32.02 | 9.58% | 21,359,354 |
| Dec 31, 2025 | 28.99 | 29.50 | 28.95 | 29.22 | 29.22 | 0.65% | 7,137,172 |
| Dec 30, 2025 | 28.90 | 29.46 | 28.75 | 29.03 | 29.03 | 0.76% | 6,669,779 |
| Dec 29, 2025 | 28.92 | 29.28 | 28.78 | 28.81 | 28.81 | -0.69% | 5,447,069 |
| Dec 26, 2025 | 29.07 | 29.27 | 28.85 | 29.01 | 29.01 | -0.21% | 5,406,975 |
| Dec 25, 2025 | 28.92 | 29.20 | 28.56 | 29.07 | 29.07 | 1.22% | 5,725,985 |
| Dec 24, 2025 | 28.55 | 28.87 | 28.39 | 28.72 | 28.72 | 0.56% | 4,782,951 |
| Dec 23, 2025 | 28.49 | 29.10 | 28.38 | 28.56 | 28.56 | 0.35% | 7,843,992 |
| Dec 22, 2025 | 28.21 | 28.86 | 27.90 | 28.46 | 28.46 | 0.99% | 7,661,053 |
| Dec 19, 2025 | 27.81 | 28.87 | 27.77 | 28.18 | 28.18 | 1.22% | 7,593,881 |
| Dec 18, 2025 | 27.71 | 28.20 | 27.63 | 27.84 | 27.84 | 0.18% | 4,144,725 |
| Dec 17, 2025 | 27.20 | 27.95 | 27.07 | 27.79 | 27.79 | 2.09% | 4,510,458 |
| Dec 16, 2025 | 27.70 | 27.82 | 27.00 | 27.22 | 27.22 | -2.16% | 5,073,615 |
| Dec 15, 2025 | 28.16 | 28.50 | 27.70 | 27.82 | 27.82 | -1.83% | 5,312,819 |
| Dec 12, 2025 | 28.36 | 28.54 | 28.01 | 28.34 | 28.34 | 0.11% | 6,148,583 |
| Dec 11, 2025 | 28.20 | 28.81 | 27.95 | 28.31 | 28.31 | 0.78% | 8,360,790 |
| Dec 10, 2025 | 28.25 | 28.30 | 27.72 | 28.09 | 28.09 | -0.64% | 4,241,434 |
| Dec 9, 2025 | 28.21 | 28.69 | 28.06 | 28.27 | 28.27 | -0.14% | 5,686,183 |
| Dec 8, 2025 | 27.89 | 28.56 | 27.89 | 28.31 | 28.31 | 2.39% | 7,873,859 |
| Dec 5, 2025 | 27.30 | 27.68 | 26.89 | 27.65 | 27.65 | 1.24% | 5,184,677 |
| Dec 4, 2025 | 26.98 | 27.65 | 26.82 | 27.31 | 27.31 | 1.45% | 5,723,058 |
| Dec 3, 2025 | 27.82 | 27.87 | 26.78 | 26.92 | 26.92 | -2.75% | 7,541,659 |
| Dec 2, 2025 | 27.83 | 27.99 | 27.56 | 27.68 | 27.68 | -0.97% | 4,952,954 |
| Dec 1, 2025 | 27.96 | 28.22 | 27.73 | 27.95 | 27.95 | -0.50% | 7,202,766 |
| Nov 28, 2025 | 27.99 | 28.14 | 27.50 | 28.09 | 28.09 | 0.97% | 4,637,555 |
| Nov 27, 2025 | 27.80 | 28.18 | 27.40 | 27.82 | 27.82 | 0.04% | 5,982,284 |
| Nov 26, 2025 | 27.26 | 28.68 | 27.26 | 27.81 | 27.81 | 1.50% | 9,706,930 |
| Nov 25, 2025 | 27.20 | 27.91 | 27.20 | 27.40 | 27.40 | 0.77% | 7,469,890 |
| Nov 24, 2025 | 26.82 | 27.39 | 26.60 | 27.19 | 27.19 | 1.53% | 7,820,414 |
| Nov 21, 2025 | 27.40 | 27.85 | 26.71 | 26.78 | 26.78 | -2.79% | 7,774,008 |
| Nov 20, 2025 | 27.85 | 28.13 | 27.06 | 27.55 | 27.55 | -1.25% | 9,702,312 |
| Nov 19, 2025 | 28.41 | 28.63 | 27.72 | 27.90 | 27.90 | -1.86% | 8,103,448 |
| Nov 18, 2025 | 29.00 | 29.19 | 28.18 | 28.43 | 28.43 | -2.17% | 9,171,065 |
| Nov 17, 2025 | 29.83 | 29.88 | 28.88 | 29.06 | 29.06 | -2.61% | 8,566,260 |
| Nov 14, 2025 | 29.82 | 30.80 | 29.61 | 29.84 | 29.84 | -1.03% | 10,498,780 |
| Nov 13, 2025 | 29.21 | 30.56 | 29.16 | 30.15 | 30.15 | 3.04% | 13,086,380 |
| Nov 12, 2025 | 29.94 | 30.21 | 29.25 | 29.26 | 29.26 | -2.17% | 9,893,611 |
| Nov 11, 2025 | 30.11 | 30.30 | 29.57 | 29.91 | 29.91 | -0.73% | 8,240,564 |
| Nov 10, 2025 | 30.50 | 30.70 | 29.81 | 30.13 | 30.13 | -0.92% | 10,809,940 |
| Nov 7, 2025 | 30.84 | 31.36 | 30.16 | 30.41 | 30.41 | -0.26% | 15,550,820 |
| Nov 6, 2025 | 31.00 | 31.28 | 29.91 | 30.49 | 30.49 | - | 12,475,740 |
| Nov 5, 2025 | 30.48 | 31.46 | 30.21 | 30.49 | 30.49 | -0.68% | 15,978,060 |
| Nov 4, 2025 | 31.00 | 31.42 | 29.89 | 30.70 | 30.70 | -1.76% | 21,069,050 |
| Nov 3, 2025 | 31.13 | 31.75 | 30.40 | 31.25 | 31.25 | 1.23% | 22,054,430 |
| Oct 31, 2025 | 28.90 | 32.00 | 28.83 | 30.87 | 30.87 | 8.13% | 29,494,140 |
| Oct 30, 2025 | 28.97 | 29.11 | 28.06 | 28.55 | 28.55 | -1.96% | 9,377,441 |
| Oct 29, 2025 | 28.77 | 29.14 | 28.49 | 29.12 | 29.12 | 1.36% | 6,109,446 |
| Oct 28, 2025 | 29.24 | 29.33 | 28.50 | 28.73 | 28.73 | -1.88% | 6,980,878 |
| Oct 27, 2025 | 29.09 | 29.96 | 29.09 | 29.28 | 29.28 | 1.10% | 9,936,607 |
| Oct 24, 2025 | 28.90 | 29.26 | 28.66 | 28.96 | 28.96 | 0.80% | 7,192,203 |
| Oct 23, 2025 | 29.60 | 29.77 | 28.32 | 28.73 | 28.73 | -2.68% | 9,376,157 |
| Oct 22, 2025 | 29.98 | 30.47 | 29.38 | 29.52 | 29.52 | -1.44% | 7,203,938 |
| Oct 21, 2025 | 29.64 | 30.15 | 29.42 | 29.95 | 29.95 | 1.15% | 5,974,397 |
| Oct 20, 2025 | 30.00 | 30.65 | 29.44 | 29.61 | 29.61 | -0.77% | 7,919,911 |
| Oct 17, 2025 | 30.36 | 30.92 | 29.78 | 29.84 | 29.84 | -0.76% | 10,801,940 |
| Oct 16, 2025 | 30.12 | 31.08 | 29.89 | 30.07 | 30.07 | -1.25% | 8,481,147 |
| Oct 15, 2025 | 29.80 | 30.75 | 29.52 | 30.45 | 30.45 | 2.87% | 10,427,520 |
| Oct 14, 2025 | 30.75 | 31.15 | 29.60 | 29.60 | 29.60 | -3.77% | 9,710,971 |
| Oct 13, 2025 | 30.00 | 31.35 | 29.83 | 30.76 | 30.76 | -0.58% | 8,525,303 |
| Oct 10, 2025 | 31.57 | 31.95 | 30.81 | 30.94 | 30.94 | -2.70% | 8,665,595 |
| Oct 9, 2025 | 32.09 | 32.47 | 31.55 | 31.80 | 31.80 | -0.87% | 9,874,315 |