Suzhou Zelgen Biopharmaceuticals Co., Ltd. (SHA:688266)
China
· Delayed Price · Currency is CNY 110.34
-0.98 (-0.88%)
Dec 5, 2025, 3:00 PM CST
SHA:688266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.43 | 112.43 | 107.55 | 110.34 | 110.34 | -0.88% | 1,404,945 |
| Dec 4, 2025 | 107.94 | 113.62 | 107.89 | 111.32 | 111.32 | 3.73% | 2,296,184 |
| Dec 3, 2025 | 106.20 | 109.47 | 106.20 | 107.32 | 107.32 | 0.34% | 1,492,244 |
| Dec 2, 2025 | 109.14 | 109.14 | 106.16 | 106.96 | 106.96 | -1.70% | 1,198,828 |
| Dec 1, 2025 | 109.62 | 110.99 | 106.01 | 108.81 | 108.81 | -1.08% | 1,976,986 |
| Nov 28, 2025 | 109.86 | 111.00 | 108.11 | 110.00 | 110.00 | -0.09% | 1,480,944 |
| Nov 27, 2025 | 109.00 | 111.20 | 108.51 | 110.10 | 110.10 | -0.57% | 1,886,587 |
| Nov 26, 2025 | 108.70 | 113.66 | 108.44 | 110.73 | 110.73 | 2.88% | 2,656,849 |
| Nov 25, 2025 | 105.52 | 111.29 | 104.99 | 107.63 | 107.63 | 2.02% | 2,797,511 |
| Nov 24, 2025 | 102.49 | 106.88 | 101.08 | 105.50 | 105.50 | 4.23% | 2,746,345 |
| Nov 21, 2025 | 103.99 | 105.06 | 99.60 | 101.22 | 101.22 | -1.54% | 2,052,890 |
| Nov 20, 2025 | 101.10 | 103.49 | 100.22 | 102.80 | 102.80 | 2.11% | 1,591,134 |
| Nov 19, 2025 | 101.79 | 103.00 | 100.42 | 100.68 | 100.68 | -1.16% | 1,521,146 |
| Nov 18, 2025 | 100.35 | 105.00 | 100.01 | 101.86 | 101.86 | 0.95% | 2,653,958 |
| Nov 17, 2025 | 105.49 | 105.49 | 100.00 | 100.90 | 100.90 | -4.72% | 3,415,460 |
| Nov 14, 2025 | 105.60 | 107.33 | 103.66 | 105.90 | 105.90 | -0.09% | 2,735,344 |
| Nov 13, 2025 | 101.00 | 107.00 | 99.20 | 106.00 | 106.00 | 4.98% | 3,970,394 |
| Nov 12, 2025 | 98.17 | 102.82 | 96.33 | 100.97 | 100.97 | 3.89% | 4,034,513 |
| Nov 11, 2025 | 98.21 | 98.79 | 96.33 | 97.19 | 97.19 | -2.03% | 1,999,203 |
| Nov 10, 2025 | 93.58 | 99.50 | 93.58 | 99.20 | 99.20 | 4.45% | 3,177,906 |
| Nov 7, 2025 | 100.00 | 100.00 | 93.38 | 94.97 | 94.97 | -4.35% | 4,042,074 |
| Nov 6, 2025 | 102.51 | 102.51 | 97.76 | 99.29 | 99.29 | -2.37% | 3,609,002 |
| Nov 5, 2025 | 103.16 | 107.17 | 100.00 | 101.70 | 101.70 | -1.91% | 3,020,464 |
| Nov 4, 2025 | 105.47 | 107.50 | 102.63 | 103.68 | 103.68 | -2.19% | 4,438,097 |
| Nov 3, 2025 | 105.71 | 109.24 | 103.00 | 106.00 | 106.00 | 2.04% | 6,245,218 |
| Oct 31, 2025 | 89.90 | 105.48 | 89.90 | 103.88 | 103.88 | 16.14% | 9,330,168 |
| Oct 30, 2025 | 88.17 | 91.74 | 87.10 | 89.44 | 89.44 | 2.80% | 6,152,488 |
| Oct 29, 2025 | 102.56 | 102.56 | 84.91 | 87.00 | 87.00 | -12.97% | 10,793,550 |
| Oct 28, 2025 | 100.99 | 104.80 | 99.57 | 99.97 | 99.97 | -2.00% | 2,031,393 |
| Oct 27, 2025 | 103.50 | 104.80 | 102.01 | 102.01 | 102.01 | 0.21% | 2,000,738 |
| Oct 24, 2025 | 100.25 | 102.28 | 99.10 | 101.80 | 101.80 | 1.54% | 1,817,505 |
| Oct 23, 2025 | 104.13 | 104.13 | 98.64 | 100.26 | 100.26 | -3.41% | 2,339,077 |
| Oct 22, 2025 | 106.66 | 109.90 | 103.01 | 103.80 | 103.80 | -1.31% | 2,911,200 |
| Oct 21, 2025 | 102.95 | 106.23 | 100.72 | 105.18 | 105.18 | 2.17% | 2,797,028 |
| Oct 20, 2025 | 103.84 | 105.40 | 99.50 | 102.95 | 102.95 | 1.44% | 2,402,888 |
| Oct 17, 2025 | 104.44 | 104.85 | 100.00 | 101.49 | 101.49 | -1.18% | 2,786,204 |
| Oct 16, 2025 | 95.08 | 103.25 | 95.08 | 102.70 | 102.70 | 5.96% | 3,723,231 |
| Oct 15, 2025 | 94.00 | 97.20 | 91.11 | 96.92 | 96.92 | 3.55% | 3,147,571 |
| Oct 14, 2025 | 102.50 | 102.78 | 93.01 | 93.60 | 93.60 | -7.60% | 5,606,098 |
| Oct 13, 2025 | 102.00 | 105.56 | 98.55 | 101.30 | 101.30 | -3.52% | 3,914,292 |
| Oct 10, 2025 | 106.89 | 108.99 | 103.89 | 105.00 | 105.00 | -1.51% | 2,778,268 |
| Oct 9, 2025 | 114.28 | 115.55 | 106.38 | 106.61 | 106.61 | -5.66% | 4,108,685 |
| Sep 30, 2025 | 107.55 | 114.65 | 107.50 | 113.01 | 113.01 | 4.43% | 3,356,035 |
| Sep 29, 2025 | 106.35 | 109.45 | 104.05 | 108.22 | 108.22 | 1.62% | 2,525,383 |
| Sep 26, 2025 | 109.78 | 109.78 | 104.88 | 106.50 | 106.50 | -3.72% | 3,526,186 |
| Sep 25, 2025 | 109.55 | 113.00 | 107.88 | 110.62 | 110.62 | 2.10% | 3,671,521 |
| Sep 24, 2025 | 104.42 | 110.76 | 104.42 | 108.35 | 108.35 | 3.10% | 4,766,959 |
| Sep 23, 2025 | 107.00 | 108.98 | 102.62 | 105.09 | 105.09 | -2.22% | 3,070,886 |
| Sep 22, 2025 | 106.00 | 108.38 | 105.66 | 107.48 | 107.48 | 1.88% | 2,603,337 |
| Sep 19, 2025 | 107.55 | 111.00 | 105.11 | 105.50 | 105.50 | -2.40% | 3,512,079 |