Shanghai Junshi Biosciences Co., Ltd. (1877.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 02:55PM HKT. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 10.460 | 10.820 | 10.400 | 10.500 | 10.500 | 583,200 |
| 19 Sept 2024 | 10.040 | 10.760 | 10.000 | 10.460 | 10.460 | 1,487,600 |
| 17 Sept 2024 | 9.990 | 9.990 | 9.720 | 9.900 | 9.900 | 122,400 |
| 16 Sept 2024 | 10.380 | 10.420 | 9.990 | 9.990 | 9.990 | 133,000 |
| 13 Sept 2024 | 10.700 | 10.940 | 10.620 | 10.660 | 10.660 | 791,374 |
| 12 Sept 2024 | 10.680 | 10.780 | 10.580 | 10.660 | 10.660 | 421,802 |
| 11 Sept 2024 | 10.580 | 10.740 | 10.420 | 10.460 | 10.460 | 376,235 |
| 10 Sept 2024 | 10.900 | 10.900 | 10.380 | 10.420 | 10.420 | 1,095,000 |
| 09 Sept 2024 | 10.660 | 10.940 | 10.500 | 10.940 | 10.940 | 668,400 |
| 05 Sept 2024 | 10.800 | 10.800 | 10.580 | 10.700 | 10.700 | 501,187 |
| 04 Sept 2024 | 10.820 | 10.840 | 10.520 | 10.640 | 10.640 | 722,400 |
| 03 Sept 2024 | 10.860 | 11.440 | 10.840 | 10.880 | 10.880 | 1,330,600 |
| 02 Sept 2024 | 11.880 | 11.940 | 10.820 | 10.860 | 10.860 | 1,776,400 |
| 30 Aug 2024 | 11.600 | 12.180 | 11.600 | 11.900 | 11.900 | 1,378,806 |
| 29 Aug 2024 | 11.700 | 11.640 | 11.380 | 11.540 | 11.540 | 438,587 |
| 28 Aug 2024 | 12.000 | 12.000 | 11.600 | 11.600 | 11.600 | 256,800 |
| 27 Aug 2024 | 11.920 | 11.940 | 11.660 | 11.800 | 11.800 | 357,249 |
| 26 Aug 2024 | 11.920 | 12.060 | 11.500 | 11.940 | 11.940 | 941,800 |
| 23 Aug 2024 | 12.320 | 12.360 | 11.720 | 11.800 | 11.800 | 1,725,218 |
| 22 Aug 2024 | 11.180 | 12.460 | 10.940 | 12.320 | 12.320 | 1,973,200 |
| 21 Aug 2024 | 11.240 | 11.500 | 11.100 | 11.340 | 11.340 | 1,160,000 |
| 20 Aug 2024 | 11.840 | 11.900 | 11.280 | 11.600 | 11.600 | 1,315,800 |
| 19 Aug 2024 | 11.660 | 11.860 | 10.440 | 11.860 | 11.860 | 3,396,000 |
| 16 Aug 2024 | 11.780 | 11.780 | 11.560 | 11.660 | 11.660 | 149,800 |
| 15 Aug 2024 | 11.540 | 11.720 | 11.520 | 11.580 | 11.580 | 253,600 |
| 14 Aug 2024 | 11.840 | 11.840 | 11.420 | 11.540 | 11.540 | 327,800 |
| 13 Aug 2024 | 11.840 | 11.860 | 11.500 | 11.760 | 11.760 | 310,600 |
| 12 Aug 2024 | 11.660 | 12.120 | 11.640 | 11.840 | 11.840 | 951,400 |
| 09 Aug 2024 | 12.180 | 12.200 | 11.620 | 11.660 | 11.660 | 400,200 |
| 08 Aug 2024 | 12.000 | 12.100 | 11.840 | 11.940 | 11.940 | 410,800 |
| 07 Aug 2024 | 12.160 | 12.320 | 12.000 | 12.180 | 12.180 | 276,600 |
| 06 Aug 2024 | 12.220 | 12.380 | 12.040 | 12.260 | 12.260 | 376,800 |
| 05 Aug 2024 | 12.280 | 12.460 | 11.720 | 12.020 | 12.020 | 601,400 |
| 02 Aug 2024 | 12.360 | 12.660 | 12.080 | 12.120 | 12.120 | 514,000 |
| 01 Aug 2024 | 12.420 | 12.520 | 12.240 | 12.360 | 12.360 | 312,819 |
| 31 Jul 2024 | 11.400 | 12.440 | 11.400 | 12.280 | 12.280 | 667,390 |
| 30 Jul 2024 | 11.960 | 11.940 | 11.500 | 11.680 | 11.680 | 445,400 |
| 29 Jul 2024 | 11.460 | 11.860 | 11.200 | 11.800 | 11.800 | 518,200 |
| 26 Jul 2024 | 11.620 | 11.740 | 11.400 | 11.460 | 11.460 | 833,400 |
| 25 Jul 2024 | 11.500 | 11.780 | 11.300 | 11.600 | 11.600 | 459,400 |
| 24 Jul 2024 | 12.660 | 12.660 | 11.500 | 11.620 | 11.620 | 1,036,400 |
| 23 Jul 2024 | 13.000 | 13.100 | 12.440 | 12.520 | 12.520 | 424,000 |
| 22 Jul 2024 | 13.000 | 13.260 | 12.560 | 12.980 | 12.980 | 419,400 |
| 19 Jul 2024 | 12.980 | 12.980 | 12.420 | 12.680 | 12.680 | 550,600 |
| 18 Jul 2024 | 12.760 | 13.220 | 12.660 | 12.880 | 12.880 | 812,400 |
| 17 Jul 2024 | 12.520 | 12.900 | 12.500 | 12.640 | 12.640 | 595,400 |
| 16 Jul 2024 | 13.300 | 13.400 | 12.400 | 12.420 | 12.420 | 1,124,600 |
| 15 Jul 2024 | 13.180 | 13.380 | 13.040 | 13.260 | 13.260 | 516,600 |
| 12 Jul 2024 | 12.820 | 13.280 | 12.820 | 13.240 | 13.240 | 1,084,600 |
| 11 Jul 2024 | 12.580 | 13.120 | 12.540 | 12.800 | 12.800 | 846,000 |
| 10 Jul 2024 | 12.280 | 12.580 | 12.100 | 12.480 | 12.480 | 571,400 |
| 09 Jul 2024 | 12.100 | 12.440 | 12.040 | 12.240 | 12.240 | 247,400 |
| 08 Jul 2024 | 12.200 | 13.000 | 12.120 | 12.260 | 12.260 | 414,000 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 11.700 | 11.740 | 11.500 | 11.700 | 11.700 | 470,400 |
| 03 Jul 2024 | 11.720 | 11.880 | 11.580 | 11.640 | 11.640 | 414,800 |
| 02 Jul 2024 | 12.040 | 12.040 | 11.340 | 11.480 | 11.480 | 645,742 |
| 28 Jun 2024 | 11.680 | 11.800 | 11.500 | 11.700 | 11.700 | 635,742 |
| 27 Jun 2024 | 12.000 | 12.200 | 11.680 | 11.760 | 11.760 | 466,304 |
| 26 Jun 2024 | 11.400 | 12.200 | 11.100 | 12.000 | 12.000 | 1,513,184 |
| 25 Jun 2024 | 11.380 | 11.380 | 11.060 | 11.080 | 11.080 | 447,000 |
| 24 Jun 2024 | 11.280 | 11.500 | 11.140 | 11.200 | 11.200 | 572,600 |
| 21 Jun 2024 | 11.500 | 11.660 | 11.280 | 11.280 | 11.280 | 357,661 |
| 20 Jun 2024 | 11.980 | 11.980 | 11.280 | 11.500 | 11.500 | 1,330,200 |
| 19 Jun 2024 | 11.980 | 11.980 | 11.720 | 11.860 | 11.860 | 269,600 |
| 18 Jun 2024 | 12.060 | 12.100 | 11.620 | 11.780 | 11.780 | 543,816 |
| 17 Jun 2024 | 11.540 | 12.060 | 11.500 | 11.880 | 11.880 | 686,600 |
| 14 Jun 2024 | 12.400 | 12.400 | 11.540 | 11.740 | 11.740 | 1,047,800 |
| 13 Jun 2024 | 12.580 | 12.580 | 12.080 | 12.160 | 12.160 | 559,600 |
| 12 Jun 2024 | 12.880 | 12.880 | 12.240 | 12.240 | 12.240 | 2,241,200 |
| 11 Jun 2024 | 12.080 | 12.340 | 11.500 | 12.180 | 12.180 | 1,084,400 |
| 07 Jun 2024 | 11.860 | 12.120 | 11.740 | 11.740 | 11.740 | 274,000 |
| 06 Jun 2024 | 12.240 | 12.360 | 11.720 | 11.860 | 11.860 | 427,200 |
| 05 Jun 2024 | 12.400 | 12.440 | 12.040 | 12.140 | 12.140 | 646,200 |
| 04 Jun 2024 | 12.020 | 12.480 | 11.760 | 12.140 | 12.140 | 1,069,200 |
| 03 Jun 2024 | 12.160 | 12.400 | 11.640 | 11.680 | 11.680 | 975,776 |
| 31 May 2024 | 11.800 | 12.340 | 11.460 | 12.340 | 12.340 | 2,404,800 |
| 30 May 2024 | 11.140 | 11.520 | 11.000 | 11.480 | 11.480 | 1,800,672 |
| 29 May 2024 | 11.400 | 11.380 | 11.020 | 11.100 | 11.100 | 625,000 |
| 28 May 2024 | 11.600 | 11.700 | 11.320 | 11.340 | 11.340 | 660,200 |
| 27 May 2024 | 12.140 | 12.140 | 11.360 | 11.680 | 11.680 | 783,568 |
| 24 May 2024 | 12.280 | 12.280 | 11.560 | 11.820 | 11.820 | 1,140,982 |
| 23 May 2024 | 12.820 | 12.820 | 12.140 | 12.180 | 12.180 | 633,989 |
| 22 May 2024 | 12.420 | 12.840 | 12.420 | 12.600 | 12.600 | 744,633 |
| 21 May 2024 | 13.560 | 13.560 | 12.500 | 12.600 | 12.600 | 1,469,000 |
| 20 May 2024 | 13.700 | 13.760 | 13.220 | 13.400 | 13.400 | 822,000 |
| 17 May 2024 | 13.780 | 13.920 | 13.380 | 13.540 | 13.540 | 1,677,477 |
| 16 May 2024 | 13.120 | 13.780 | 12.920 | 13.780 | 13.780 | 2,720,000 |
| 14 May 2024 | 12.700 | 13.260 | 12.700 | 13.060 | 13.060 | 1,721,000 |
| 13 May 2024 | 12.800 | 12.800 | 12.320 | 12.620 | 12.620 | 866,400 |
| 10 May 2024 | 12.960 | 13.020 | 12.500 | 12.620 | 12.620 | 1,108,600 |
| 09 May 2024 | 12.760 | 13.260 | 12.740 | 12.980 | 12.980 | 1,317,448 |
| 08 May 2024 | 12.320 | 12.820 | 12.320 | 12.780 | 12.780 | 1,933,377 |
| 07 May 2024 | 12.720 | 12.720 | 12.280 | 12.280 | 12.280 | 1,020,200 |
| 06 May 2024 | 12.300 | 12.700 | 12.100 | 12.640 | 12.640 | 1,942,400 |
| 03 May 2024 | 12.820 | 12.820 | 12.220 | 12.340 | 12.340 | 418,000 |
| 02 May 2024 | 11.780 | 12.820 | 11.420 | 12.820 | 12.820 | 907,000 |
| 30 Apr 2024 | 11.280 | 12.140 | 10.940 | 11.760 | 11.760 | 3,927,186 |
| 29 Apr 2024 | 10.760 | 11.300 | 10.760 | 10.840 | 10.840 | 1,226,400 |
| 26 Apr 2024 | 10.180 | 11.140 | 10.060 | 10.740 | 10.740 | 2,282,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.