Shenzhen Chipscreen Biosciences Co., Ltd. (SHA:688321)
China
· Delayed Price · Currency is CNY 29.73
+0.20 (0.68%)
Apr 29, 2026, 3:00 PM CST
SHA:688321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.56 | 30.15 | 29.15 | 29.73 | 29.73 | 0.68% | 7,000,047 |
| Apr 28, 2026 | 30.03 | 30.38 | 29.29 | 29.53 | 29.53 | -1.27% | 8,201,929 |
| Apr 27, 2026 | 30.66 | 30.66 | 29.61 | 29.91 | 29.91 | 0.34% | 9,079,065 |
| Apr 24, 2026 | 30.15 | 30.45 | 29.68 | 29.81 | 29.81 | -1.52% | 7,211,042 |
| Apr 23, 2026 | 30.92 | 31.07 | 30.07 | 30.27 | 30.27 | -2.42% | 7,974,011 |
| Apr 22, 2026 | 29.93 | 31.09 | 29.80 | 31.02 | 31.02 | 2.95% | 10,496,660 |
| Apr 21, 2026 | 30.55 | 30.74 | 29.83 | 30.13 | 30.13 | -1.47% | 8,036,175 |
| Apr 20, 2026 | 30.85 | 31.23 | 30.42 | 30.58 | 30.58 | -1.04% | 8,647,337 |
| Apr 17, 2026 | 31.36 | 31.78 | 30.63 | 30.90 | 30.90 | -2.31% | 10,855,370 |
| Apr 16, 2026 | 31.11 | 31.97 | 30.91 | 31.63 | 31.63 | 1.64% | 11,208,300 |
| Apr 15, 2026 | 31.61 | 31.90 | 30.75 | 31.12 | 31.12 | 0.78% | 13,303,670 |
| Apr 14, 2026 | 30.55 | 31.00 | 30.23 | 30.88 | 30.88 | 2.56% | 9,295,681 |
| Apr 13, 2026 | 30.06 | 30.73 | 29.87 | 30.11 | 30.11 | -1.12% | 7,722,940 |
| Apr 10, 2026 | 30.42 | 31.08 | 30.21 | 30.45 | 30.45 | 0.33% | 8,062,128 |
| Apr 9, 2026 | 30.86 | 31.43 | 30.23 | 30.35 | 30.35 | -2.60% | 9,621,443 |
| Apr 8, 2026 | 30.66 | 31.27 | 30.54 | 31.16 | 31.16 | 4.14% | 11,507,030 |
| Apr 7, 2026 | 30.01 | 30.71 | 29.42 | 29.92 | 29.92 | -0.33% | 8,899,192 |
| Apr 3, 2026 | 30.57 | 30.71 | 29.84 | 30.02 | 30.02 | -3.04% | 9,940,537 |
| Apr 2, 2026 | 30.79 | 31.38 | 30.55 | 30.96 | 30.96 | 0.55% | 14,487,510 |
| Apr 1, 2026 | 29.00 | 30.86 | 28.60 | 30.79 | 30.79 | 7.77% | 18,082,288 |
| Mar 31, 2026 | 29.33 | 29.75 | 28.55 | 28.57 | 28.57 | -3.22% | 9,305,809 |
| Mar 30, 2026 | 29.84 | 30.00 | 29.34 | 29.52 | 29.52 | -1.60% | 7,904,536 |
| Mar 27, 2026 | 28.45 | 30.33 | 28.30 | 30.00 | 30.00 | 4.60% | 10,969,852 |
| Mar 26, 2026 | 29.38 | 29.68 | 28.50 | 28.68 | 28.68 | -2.22% | 5,165,787 |
| Mar 25, 2026 | 29.66 | 29.88 | 29.21 | 29.33 | 29.33 | -0.44% | 6,648,563 |
| Mar 24, 2026 | 28.91 | 29.58 | 28.36 | 29.46 | 29.46 | 5.10% | 10,383,683 |
| Mar 23, 2026 | 28.92 | 29.46 | 27.83 | 28.03 | 28.03 | -4.33% | 9,898,487 |
| Mar 20, 2026 | 30.02 | 30.58 | 29.30 | 29.30 | 29.30 | -2.95% | 7,021,844 |
| Mar 19, 2026 | 30.42 | 31.00 | 30.03 | 30.19 | 30.19 | -2.30% | 6,666,957 |
| Mar 18, 2026 | 30.31 | 31.05 | 30.23 | 30.90 | 30.90 | 1.61% | 5,917,425 |
| Mar 17, 2026 | 30.60 | 31.43 | 30.30 | 30.41 | 30.41 | -1.65% | 6,622,536 |
| Mar 16, 2026 | 30.24 | 30.94 | 30.18 | 30.92 | 30.92 | 1.71% | 5,737,061 |
| Mar 13, 2026 | 30.84 | 31.01 | 30.09 | 30.40 | 30.40 | -1.27% | 6,640,307 |
| Mar 12, 2026 | 31.17 | 31.58 | 30.30 | 30.79 | 30.79 | -1.22% | 8,060,209 |
| Mar 11, 2026 | 32.13 | 32.32 | 31.08 | 31.17 | 31.17 | -1.02% | 9,950,602 |
| Mar 10, 2026 | 30.45 | 31.60 | 30.45 | 31.49 | 31.49 | 4.44% | 10,549,920 |
| 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 |