Shanghai Junshi Biosciences Co., Ltd. (1877.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 9.720 | 9.960 | 9.620 | 9.710 | 9.710 | 792,200 |
| 16 Apr 2024 | 10.480 | 10.560 | 9.710 | 9.710 | 9.710 | 938,890 |
| 15 Apr 2024 | 10.000 | 10.440 | 10.000 | 10.300 | 10.300 | 559,304 |
| 12 Apr 2024 | 10.800 | 10.740 | 10.300 | 10.480 | 10.480 | 836,658 |
| 11 Apr 2024 | 10.800 | 10.800 | 10.400 | 10.520 | 10.520 | 895,800 |
| 10 Apr 2024 | 11.240 | 11.240 | 10.660 | 10.660 | 10.660 | 1,522,600 |
| 09 Apr 2024 | 10.180 | 11.440 | 9.960 | 11.240 | 11.240 | 3,751,622 |
| 08 Apr 2024 | 9.900 | 10.220 | 9.840 | 9.920 | 9.920 | 992,000 |
| 05 Apr 2024 | 9.960 | 9.960 | 9.700 | 9.720 | 9.720 | 75,400 |
| 03 Apr 2024 | 9.960 | 10.140 | 9.470 | 9.960 | 9.960 | 1,668,200 |
| 02 Apr 2024 | 9.880 | 10.140 | 9.560 | 9.610 | 9.610 | 1,432,282 |
| 28 Mar 2024 | 9.750 | 10.120 | 9.720 | 9.870 | 9.870 | 848,000 |
| 27 Mar 2024 | 9.800 | 9.950 | 9.750 | 9.810 | 9.810 | 708,400 |
| 26 Mar 2024 | 10.080 | 10.200 | 9.750 | 9.880 | 9.880 | 1,270,400 |
| 25 Mar 2024 | 10.080 | 10.080 | 10.020 | 10.080 | 10.080 | 878,200 |
| 22 Mar 2024 | 10.600 | 10.660 | 10.000 | 10.140 | 10.140 | 1,976,600 |
| 21 Mar 2024 | 10.660 | 10.920 | 10.600 | 10.620 | 10.620 | 1,046,200 |
| 20 Mar 2024 | 10.780 | 10.780 | 10.440 | 10.640 | 10.640 | 1,437,400 |
| 19 Mar 2024 | 11.040 | 11.040 | 10.560 | 10.580 | 10.580 | 2,693,183 |
| 18 Mar 2024 | 11.500 | 11.500 | 10.720 | 11.020 | 11.020 | 1,795,000 |
| 15 Mar 2024 | 11.840 | 12.080 | 11.000 | 11.140 | 11.140 | 2,420,800 |
| 14 Mar 2024 | 12.480 | 13.060 | 11.680 | 11.840 | 11.840 | 5,269,800 |
| 13 Mar 2024 | 11.920 | 12.100 | 11.600 | 11.960 | 11.960 | 1,418,000 |
| 12 Mar 2024 | 11.860 | 12.140 | 11.700 | 11.920 | 11.920 | 1,819,200 |
| 11 Mar 2024 | 11.500 | 11.800 | 11.380 | 11.700 | 11.700 | 757,400 |
| 08 Mar 2024 | 11.700 | 11.700 | 11.240 | 11.420 | 11.420 | 1,085,400 |
| 07 Mar 2024 | 12.000 | 12.100 | 11.160 | 11.300 | 11.300 | 2,004,400 |
| 06 Mar 2024 | 12.300 | 12.300 | 11.980 | 12.120 | 12.120 | 807,000 |
| 05 Mar 2024 | 12.360 | 12.360 | 11.960 | 12.060 | 12.060 | 1,114,694 |
| 04 Mar 2024 | 12.140 | 12.720 | 12.140 | 12.440 | 12.440 | 1,354,800 |
| 01 Mar 2024 | 12.560 | 12.600 | 12.160 | 12.220 | 12.220 | 1,235,800 |
| 29 Feb 2024 | 12.480 | 12.680 | 12.240 | 12.500 | 12.500 | 1,314,800 |
| 28 Feb 2024 | 12.620 | 13.300 | 12.220 | 12.240 | 12.240 | 2,665,000 |
| 27 Feb 2024 | 12.600 | 12.560 | 12.140 | 12.460 | 12.460 | 1,591,600 |
| 26 Feb 2024 | 12.840 | 12.900 | 12.400 | 12.440 | 12.440 | 1,192,246 |
| 23 Feb 2024 | 12.600 | 12.740 | 12.340 | 12.460 | 12.460 | 573,400 |
| 22 Feb 2024 | 12.160 | 12.720 | 12.160 | 12.620 | 12.620 | 461,300 |
| 21 Feb 2024 | 12.200 | 12.740 | 11.800 | 12.420 | 12.420 | 1,187,600 |
| 20 Feb 2024 | 12.140 | 12.480 | 11.960 | 12.100 | 12.100 | 868,200 |
| 19 Feb 2024 | 12.300 | 12.300 | 11.880 | 11.980 | 11.980 | 715,600 |
| 16 Feb 2024 | 11.500 | 12.240 | 11.500 | 12.160 | 12.160 | 215,600 |
| 15 Feb 2024 | 11.000 | 11.640 | 11.000 | 11.620 | 11.620 | 269,200 |
| 14 Feb 2024 | 12.120 | 12.260 | 10.960 | 11.480 | 11.480 | 244,200 |
| 09 Feb 2024 | 12.140 | 12.140 | 12.140 | 12.140 | 12.140 | - |
| 08 Feb 2024 | 12.940 | 13.480 | 12.560 | 13.060 | 13.060 | 1,723,000 |
| 07 Feb 2024 | 12.600 | 13.320 | 12.240 | 12.820 | 12.820 | 2,356,000 |
| 06 Feb 2024 | 11.220 | 12.580 | 11.180 | 12.400 | 12.400 | 1,283,000 |
| 05 Feb 2024 | 11.760 | 11.760 | 10.880 | 11.420 | 11.420 | 1,502,200 |
| 02 Feb 2024 | 12.100 | 12.180 | 11.140 | 11.320 | 11.320 | 1,572,400 |
| 01 Feb 2024 | 12.120 | 12.520 | 11.700 | 11.780 | 11.780 | 1,092,600 |
| 31 Jan 2024 | 12.800 | 12.800 | 11.580 | 12.180 | 12.180 | 1,424,800 |
| 30 Jan 2024 | 12.860 | 13.100 | 12.280 | 12.400 | 12.400 | 438,000 |
| 29 Jan 2024 | 13.560 | 13.640 | 12.780 | 12.840 | 12.840 | 499,400 |
| 26 Jan 2024 | 14.200 | 14.480 | 13.000 | 13.100 | 13.100 | 1,237,200 |
| 25 Jan 2024 | 14.200 | 14.420 | 13.720 | 14.200 | 14.200 | 749,600 |
| 24 Jan 2024 | 14.600 | 14.800 | 13.660 | 14.180 | 14.180 | 543,760 |
| 23 Jan 2024 | 13.940 | 14.440 | 13.640 | 14.240 | 14.240 | 1,119,800 |
| 22 Jan 2024 | 15.020 | 15.200 | 13.860 | 13.960 | 13.960 | 965,400 |
| 19 Jan 2024 | 15.360 | 15.420 | 14.820 | 14.920 | 14.920 | 983,800 |
| 18 Jan 2024 | 16.400 | 16.400 | 15.080 | 15.360 | 15.360 | 1,287,000 |
| 17 Jan 2024 | 16.260 | 17.480 | 15.580 | 15.680 | 15.680 | 1,155,496 |
| 16 Jan 2024 | 17.740 | 17.740 | 16.600 | 16.880 | 16.880 | 1,234,600 |
| 15 Jan 2024 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | - |
| 12 Jan 2024 | 18.200 | 18.200 | 16.900 | 17.700 | 17.700 | 1,338,000 |
| 11 Jan 2024 | 17.120 | 18.360 | 17.000 | 17.960 | 17.960 | 580,600 |
| 10 Jan 2024 | 17.640 | 18.140 | 17.520 | 17.700 | 17.700 | 526,021 |
| 09 Jan 2024 | 17.680 | 18.080 | 17.480 | 17.620 | 17.620 | 447,600 |
| 08 Jan 2024 | 18.000 | 18.200 | 17.360 | 17.520 | 17.520 | 579,000 |
| 05 Jan 2024 | 19.000 | 19.060 | 17.840 | 17.960 | 17.960 | 618,400 |
| 04 Jan 2024 | 19.220 | 19.220 | 18.560 | 19.000 | 19.000 | 400,600 |
| 03 Jan 2024 | 19.100 | 19.300 | 18.720 | 19.020 | 19.020 | 541,000 |
| 02 Jan 2024 | 19.440 | 19.600 | 18.800 | 18.840 | 18.840 | 450,648 |
| 29 Dec 2023 | 19.420 | 19.800 | 19.300 | 19.440 | 19.440 | 1,189,000 |
| 28 Dec 2023 | 18.460 | 19.320 | 18.460 | 19.220 | 19.220 | 427,400 |
| 27 Dec 2023 | 18.020 | 18.800 | 18.000 | 18.560 | 18.560 | 470,000 |
| 22 Dec 2023 | 18.580 | 18.620 | 17.820 | 18.020 | 18.020 | 1,180,000 |
| 21 Dec 2023 | 18.840 | 19.020 | 18.420 | 18.580 | 18.580 | 707,000 |
| 20 Dec 2023 | 19.360 | 19.380 | 18.760 | 18.940 | 18.940 | 526,316 |
| 19 Dec 2023 | 19.000 | 19.200 | 18.460 | 19.200 | 19.200 | 1,132,800 |
| 18 Dec 2023 | 19.380 | 19.560 | 18.600 | 18.940 | 18.940 | 902,000 |
| 15 Dec 2023 | 20.650 | 20.900 | 19.380 | 19.380 | 19.380 | 1,818,800 |
| 14 Dec 2023 | 20.500 | 21.150 | 20.300 | 20.450 | 20.450 | 1,133,000 |
| 13 Dec 2023 | 20.650 | 20.950 | 20.100 | 20.150 | 20.150 | 491,200 |
| 12 Dec 2023 | 20.600 | 21.000 | 20.200 | 20.650 | 20.650 | 699,800 |
| 11 Dec 2023 | 21.500 | 21.500 | 19.920 | 20.600 | 20.600 | 830,800 |
| 08 Dec 2023 | 21.100 | 21.450 | 20.550 | 20.600 | 20.600 | 634,200 |
| 07 Dec 2023 | 21.900 | 21.900 | 20.550 | 21.150 | 21.150 | 1,028,000 |
| 06 Dec 2023 | 21.650 | 21.900 | 20.700 | 21.750 | 21.750 | 1,301,800 |
| 05 Dec 2023 | 22.400 | 22.900 | 21.400 | 21.650 | 21.650 | 1,673,000 |
| 04 Dec 2023 | 24.000 | 24.000 | 22.050 | 22.150 | 22.150 | 2,678,600 |
| 01 Dec 2023 | 23.450 | 24.300 | 23.100 | 23.700 | 23.700 | 1,378,800 |
| 30 Nov 2023 | 22.050 | 24.600 | 21.800 | 23.450 | 23.450 | 3,524,042 |
| 29 Nov 2023 | 22.450 | 23.200 | 21.750 | 21.850 | 21.850 | 825,200 |
| 28 Nov 2023 | 21.650 | 22.650 | 21.250 | 22.300 | 22.300 | 580,481 |
| 27 Nov 2023 | 22.800 | 22.800 | 21.500 | 21.650 | 21.650 | 711,600 |
| 24 Nov 2023 | 22.900 | 23.200 | 22.150 | 22.300 | 22.300 | 595,200 |
| 23 Nov 2023 | 22.650 | 23.250 | 22.600 | 22.850 | 22.850 | 906,200 |
| 22 Nov 2023 | 22.650 | 23.050 | 22.350 | 22.500 | 22.500 | 488,200 |
| 21 Nov 2023 | 22.350 | 23.650 | 22.350 | 23.100 | 23.100 | 1,834,154 |
| 20 Nov 2023 | 21.950 | 22.550 | 21.400 | 22.350 | 22.350 | 711,560 |
| *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.