Shanghai Junshi Biosciences Co., Ltd. (1877.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 25 Apr 2024 | 9.730 | 10.280 | 9.710 | 10.240 | 10.240 | 957,991 |
| 24 Apr 2024 | 9.660 | 9.830 | 9.510 | 9.730 | 9.730 | 1,282,584 |
| 23 Apr 2024 | 9.500 | 9.850 | 9.260 | 9.650 | 9.650 | 790,800 |
| 22 Apr 2024 | 9.320 | 9.540 | 9.170 | 9.290 | 9.290 | 568,400 |
| 19 Apr 2024 | 9.750 | 9.600 | 9.240 | 9.240 | 9.240 | 724,200 |
| 18 Apr 2024 | 9.720 | 9.900 | 9.520 | 9.650 | 9.650 | 525,266 |
| 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 |
| *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.