Sinocelltech Group Limited (SHA:688520)
China
· Delayed Price · Currency is CNY 39.36
-0.53 (-1.33%)
At close: Mar 9, 2026
Sinocelltech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.09 | 40.50 | 37.05 | 39.89 | 39.89 | 7.55% | 4,841,699 |
| Mar 5, 2026 | 37.46 | 37.57 | 36.63 | 37.09 | 37.09 | 0.54% | 1,323,293 |
| Mar 4, 2026 | 36.72 | 37.27 | 36.57 | 36.89 | 36.89 | -0.30% | 1,693,870 |
| Mar 3, 2026 | 38.18 | 38.62 | 36.80 | 37.00 | 37.00 | -3.09% | 2,762,747 |
| Mar 2, 2026 | 39.01 | 39.47 | 38.18 | 38.18 | 38.18 | -3.12% | 2,989,287 |
| Feb 27, 2026 | 38.90 | 39.58 | 38.83 | 39.41 | 39.41 | 0.79% | 1,336,446 |
| Feb 26, 2026 | 39.80 | 39.89 | 39.03 | 39.10 | 39.10 | -2.13% | 1,949,690 |
| Feb 25, 2026 | 39.75 | 40.15 | 39.20 | 39.95 | 39.95 | 1.14% | 1,657,846 |
| Feb 24, 2026 | 39.73 | 40.12 | 39.30 | 39.50 | 39.50 | 0.30% | 1,724,030 |
| Feb 13, 2026 | 40.13 | 40.33 | 39.30 | 39.38 | 39.38 | -1.57% | 2,031,608 |
| Feb 12, 2026 | 40.54 | 40.64 | 40.01 | 40.01 | 40.01 | -1.04% | 1,121,865 |
| Feb 11, 2026 | 40.50 | 40.97 | 40.00 | 40.43 | 40.43 | -0.39% | 1,089,960 |
| Feb 10, 2026 | 40.53 | 41.29 | 39.98 | 40.59 | 40.59 | 0.84% | 1,947,443 |
| Feb 9, 2026 | 40.48 | 40.65 | 39.96 | 40.25 | 40.25 | 0.63% | 1,422,648 |
| Feb 6, 2026 | 39.69 | 40.54 | 39.60 | 40.00 | 40.00 | 0.68% | 1,686,597 |
| Feb 5, 2026 | 40.27 | 40.29 | 39.61 | 39.73 | 39.73 | -0.43% | 1,738,875 |
| Feb 4, 2026 | 39.86 | 40.08 | 38.95 | 39.90 | 39.90 | 0.30% | 2,056,494 |
| Feb 3, 2026 | 39.42 | 39.95 | 38.97 | 39.78 | 39.78 | 2.26% | 2,364,396 |
| Feb 2, 2026 | 41.50 | 41.50 | 38.80 | 38.90 | 38.90 | -7.05% | 4,503,253 |
| Jan 30, 2026 | 43.21 | 43.77 | 41.82 | 41.85 | 41.85 | -3.24% | 2,646,269 |
| Jan 29, 2026 | 44.08 | 44.35 | 43.08 | 43.25 | 43.25 | -1.88% | 2,699,551 |
| Jan 28, 2026 | 44.80 | 45.18 | 43.98 | 44.08 | 44.08 | -1.83% | 2,111,854 |
| Jan 27, 2026 | 46.00 | 46.09 | 43.72 | 44.90 | 44.90 | -2.14% | 3,272,465 |
| Jan 26, 2026 | 46.59 | 46.83 | 45.01 | 45.88 | 45.88 | -0.97% | 3,869,439 |
| Jan 23, 2026 | 45.34 | 46.36 | 45.08 | 46.33 | 46.33 | 2.30% | 2,736,838 |
| Jan 22, 2026 | 45.53 | 46.12 | 44.90 | 45.29 | 45.29 | -0.40% | 2,188,435 |
| Jan 21, 2026 | 45.18 | 46.15 | 45.18 | 45.47 | 45.47 | 0.02% | 2,137,658 |
| Jan 20, 2026 | 46.47 | 46.80 | 45.05 | 45.46 | 45.46 | -2.15% | 3,041,311 |
| Jan 19, 2026 | 47.00 | 47.17 | 46.36 | 46.46 | 46.46 | -1.34% | 2,462,771 |
| Jan 16, 2026 | 47.39 | 47.92 | 46.38 | 47.09 | 47.09 | -0.32% | 3,277,036 |
| Jan 15, 2026 | 48.10 | 48.40 | 46.99 | 47.24 | 47.24 | -2.50% | 3,602,628 |
| Jan 14, 2026 | 48.70 | 50.40 | 47.75 | 48.45 | 48.45 | -1.12% | 5,918,183 |
| Jan 13, 2026 | 49.96 | 51.20 | 48.60 | 49.00 | 49.00 | 1.32% | 6,500,644 |
| Jan 12, 2026 | 49.16 | 49.45 | 48.01 | 48.36 | 48.36 | -1.63% | 3,754,350 |
| Jan 9, 2026 | 47.70 | 49.38 | 47.50 | 49.16 | 49.16 | 3.00% | 3,962,685 |
| Jan 8, 2026 | 47.68 | 48.45 | 47.55 | 47.73 | 47.73 | -0.10% | 3,248,440 |
| Jan 7, 2026 | 46.51 | 48.79 | 46.51 | 47.78 | 47.78 | 2.73% | 5,017,645 |
| Jan 6, 2026 | 46.90 | 46.95 | 45.59 | 46.51 | 46.51 | -0.83% | 3,556,140 |
| Jan 5, 2026 | 43.25 | 47.25 | 43.18 | 46.90 | 46.90 | 8.29% | 6,282,543 |
| Dec 31, 2025 | 43.59 | 43.84 | 43.20 | 43.31 | 43.31 | -0.64% | 1,698,348 |
| Dec 30, 2025 | 43.88 | 44.50 | 43.53 | 43.59 | 43.59 | -0.82% | 1,960,668 |
| Dec 29, 2025 | 44.14 | 44.55 | 43.88 | 43.95 | 43.95 | -0.61% | 1,471,596 |
| Dec 26, 2025 | 44.72 | 44.87 | 43.79 | 44.22 | 44.22 | -0.74% | 2,403,744 |
| Dec 25, 2025 | 43.76 | 44.68 | 43.09 | 44.55 | 44.55 | 1.71% | 2,715,194 |
| Dec 24, 2025 | 43.69 | 44.42 | 43.57 | 43.80 | 43.80 | 0.23% | 2,041,384 |
| Dec 23, 2025 | 44.29 | 44.38 | 43.57 | 43.70 | 43.70 | -1.27% | 1,662,943 |
| Dec 22, 2025 | 44.61 | 44.98 | 44.17 | 44.26 | 44.26 | -0.70% | 1,508,696 |
| Dec 19, 2025 | 44.32 | 45.57 | 44.30 | 44.57 | 44.57 | 0.56% | 2,220,175 |
| Dec 18, 2025 | 44.27 | 44.78 | 44.27 | 44.32 | 44.32 | -0.40% | 1,535,796 |
| Dec 17, 2025 | 44.00 | 44.63 | 43.52 | 44.50 | 44.50 | 1.55% | 2,136,731 |
| Dec 16, 2025 | 44.42 | 45.16 | 43.81 | 43.82 | 43.82 | -1.86% | 2,685,333 |
| Dec 15, 2025 | 46.09 | 46.38 | 44.20 | 44.65 | 44.65 | -4.08% | 4,022,717 |
| Dec 12, 2025 | 47.16 | 47.16 | 46.05 | 46.55 | 46.55 | -1.02% | 4,904,631 |
| Dec 11, 2025 | 47.31 | 47.49 | 46.38 | 47.03 | 47.03 | -0.15% | 2,189,384 |
| Dec 10, 2025 | 46.51 | 47.65 | 46.14 | 47.10 | 47.10 | 0.88% | 2,254,099 |
| Dec 9, 2025 | 46.83 | 47.65 | 46.20 | 46.69 | 46.69 | 0.06% | 2,335,313 |
| Dec 8, 2025 | 46.90 | 47.98 | 46.60 | 46.66 | 46.66 | 1.11% | 2,782,652 |
| Dec 5, 2025 | 45.99 | 46.23 | 45.26 | 46.15 | 46.15 | 0.33% | 1,745,981 |
| Dec 4, 2025 | 46.33 | 46.70 | 45.92 | 46.00 | 46.00 | -0.71% | 1,530,636 |
| Dec 3, 2025 | 46.70 | 47.14 | 46.08 | 46.33 | 46.33 | -1.00% | 1,566,191 |
| Dec 2, 2025 | 47.20 | 47.60 | 46.63 | 46.80 | 46.80 | -1.10% | 1,753,750 |
| Dec 1, 2025 | 48.01 | 48.43 | 46.82 | 47.32 | 47.32 | -2.05% | 3,014,543 |
| Nov 28, 2025 | 47.53 | 48.95 | 47.06 | 48.31 | 48.31 | 1.66% | 2,646,431 |
| Nov 27, 2025 | 47.85 | 48.29 | 47.40 | 47.52 | 47.52 | -0.69% | 1,858,449 |
| Nov 26, 2025 | 47.49 | 49.63 | 47.46 | 47.85 | 47.85 | 0.74% | 3,163,390 |
| Nov 25, 2025 | 47.18 | 48.75 | 47.03 | 47.50 | 47.50 | 0.68% | 2,863,045 |
| Nov 24, 2025 | 46.44 | 47.47 | 45.99 | 47.18 | 47.18 | 2.19% | 2,513,611 |
| Nov 21, 2025 | 47.35 | 48.22 | 45.54 | 46.17 | 46.17 | -2.96% | 2,359,418 |
| Nov 20, 2025 | 48.28 | 48.69 | 47.16 | 47.58 | 47.58 | -1.43% | 2,128,375 |
| Nov 19, 2025 | 49.22 | 49.50 | 47.53 | 48.27 | 48.27 | -2.25% | 2,427,055 |
| Nov 18, 2025 | 49.75 | 50.18 | 49.00 | 49.38 | 49.38 | -0.96% | 2,084,511 |
| Nov 17, 2025 | 51.29 | 51.30 | 49.80 | 49.86 | 49.86 | -3.09% | 2,715,649 |
| Nov 14, 2025 | 51.41 | 52.49 | 51.07 | 51.45 | 51.45 | -0.54% | 2,614,151 |
| Nov 13, 2025 | 50.20 | 52.11 | 49.60 | 51.73 | 51.73 | 3.13% | 3,568,318 |
| Nov 12, 2025 | 51.16 | 51.49 | 49.95 | 50.16 | 50.16 | -1.55% | 2,504,958 |
| Nov 11, 2025 | 50.65 | 51.19 | 50.01 | 50.95 | 50.95 | 0.59% | 2,296,924 |
| Nov 10, 2025 | 49.68 | 50.92 | 49.61 | 50.65 | 50.65 | 1.48% | 2,401,309 |
| Nov 7, 2025 | 50.80 | 50.83 | 49.88 | 49.91 | 49.91 | -1.23% | 2,344,811 |
| Nov 6, 2025 | 51.29 | 51.79 | 49.97 | 50.53 | 50.53 | -1.44% | 3,386,548 |
| Nov 5, 2025 | 51.21 | 53.39 | 50.94 | 51.27 | 51.27 | 0.04% | 5,072,687 |
| Nov 4, 2025 | 54.07 | 54.26 | 50.66 | 51.25 | 51.25 | -5.55% | 6,304,145 |
| Nov 3, 2025 | 54.00 | 55.97 | 52.44 | 54.26 | 54.26 | 1.04% | 7,626,284 |
| Oct 31, 2025 | 50.86 | 54.00 | 49.49 | 53.70 | 53.70 | 1.40% | 9,120,884 |
| Oct 30, 2025 | 52.46 | 53.93 | 51.94 | 52.96 | 52.96 | 0.63% | 3,745,073 |
| Oct 29, 2025 | 52.56 | 52.86 | 51.63 | 52.63 | 52.63 | -0.42% | 2,222,289 |
| Oct 28, 2025 | 52.55 | 53.60 | 51.83 | 52.85 | 52.85 | 0.92% | 2,277,277 |
| Oct 27, 2025 | 52.25 | 53.45 | 52.20 | 52.37 | 52.37 | 0.73% | 2,659,043 |
| Oct 24, 2025 | 52.05 | 52.68 | 51.59 | 51.99 | 51.99 | 0.31% | 1,759,167 |
| Oct 23, 2025 | 52.72 | 53.30 | 50.86 | 51.83 | 51.83 | -1.71% | 2,096,878 |
| Oct 22, 2025 | 53.22 | 54.41 | 52.49 | 52.73 | 52.73 | -0.51% | 2,331,339 |
| Oct 21, 2025 | 52.60 | 53.57 | 52.50 | 53.00 | 53.00 | 0.84% | 2,396,659 |
| Oct 20, 2025 | 53.42 | 54.13 | 52.50 | 52.56 | 52.56 | -0.62% | 3,306,280 |
| Oct 17, 2025 | 55.60 | 55.68 | 52.80 | 52.89 | 52.89 | -3.11% | 2,998,577 |
| Oct 16, 2025 | 54.97 | 56.30 | 54.30 | 54.59 | 54.59 | -0.80% | 2,955,704 |
| Oct 15, 2025 | 53.78 | 55.45 | 52.49 | 55.03 | 55.03 | 4.90% | 4,273,830 |
| Oct 14, 2025 | 54.11 | 54.70 | 52.16 | 52.46 | 52.46 | -2.67% | 3,185,235 |
| Oct 13, 2025 | 52.00 | 54.30 | 51.88 | 53.90 | 53.90 | -1.26% | 2,810,926 |
| Oct 10, 2025 | 56.27 | 56.48 | 54.50 | 54.59 | 54.59 | -3.17% | 3,543,672 |
| Oct 9, 2025 | 56.42 | 57.60 | 56.00 | 56.38 | 56.38 | 1.04% | 3,974,782 |
| Sep 30, 2025 | 55.32 | 56.62 | 55.11 | 55.80 | 55.80 | 0.70% | 2,607,551 |