Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Shenzhen Chipscreen Biosciences Co., Ltd. (688321.SS)

Compare
18.79
+0.72
+(3.98%)
At close: February 21 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202518.1119.0017.9818.7918.796,643,048
Feb 20, 202518.0318.3317.9218.0718.073,437,516
Feb 19, 202517.7718.2217.6318.0218.023,429,259
Feb 18, 202518.2518.3417.6217.7717.774,962,529
Feb 17, 202518.7318.9118.1518.2418.246,156,795
Feb 14, 202517.9518.5717.8918.4018.404,861,749
Feb 13, 202518.0918.2017.8917.9417.942,911,623
Feb 12, 202518.1318.2717.9818.1818.182,628,337
Feb 11, 202518.4618.4617.8818.1818.183,953,863
Feb 10, 202518.3918.7218.1518.4618.464,768,593
Feb 7, 202518.1418.7418.0118.3518.354,482,710
Feb 6, 202517.5018.2517.3318.1518.154,279,276
Feb 5, 202517.0817.7517.0817.5817.584,326,941
Jan 27, 202517.2517.4016.9016.9716.973,113,633
Jan 24, 202517.1217.2916.9417.2317.232,971,460
Jan 23, 202517.2417.5617.1017.1117.113,351,734
Jan 22, 202517.1817.2816.8517.0517.052,599,447
Jan 21, 202517.6517.6517.0017.2017.203,752,466
Jan 20, 202517.5717.9717.4717.5317.533,447,269
Jan 17, 202517.2817.7417.1517.5517.552,511,292
Jan 16, 202517.6017.9717.2017.3417.343,506,426
Jan 15, 202517.6817.7017.2617.5417.543,668,078
Jan 14, 202517.3117.7517.1717.7117.714,161,957
Jan 13, 202516.7317.4516.5217.2717.275,889,891
Jan 10, 202517.2017.5416.7316.7316.733,531,754
Jan 9, 202517.2017.4817.0017.2317.232,562,729
Jan 8, 202517.4217.5516.8517.2517.254,098,812
Jan 7, 202517.7117.7117.2517.4517.454,233,635
Jan 6, 202517.8018.0817.7017.7017.703,509,913
Jan 3, 202518.1018.3017.7017.8017.803,315,816
Jan 2, 202518.6318.6917.8118.0818.083,636,981
Dec 31, 202419.1319.2518.5818.5818.582,681,927
Dec 30, 202419.2319.2919.0219.1319.132,152,884
Dec 27, 202419.1619.5419.0019.2319.232,310,109
Dec 26, 202419.3319.5519.1219.1819.181,905,673
Dec 25, 202419.7019.7219.1319.3519.352,548,093
Dec 24, 202419.3719.6319.2319.5619.562,601,521
Dec 23, 202420.1820.2019.2819.3819.383,823,878
Dec 20, 202419.9720.1519.7919.8519.853,845,279
Dec 19, 202419.6220.0119.4019.9719.973,182,044
Dec 18, 202419.7819.9719.7019.7719.772,634,831
Dec 17, 202419.9520.0419.5519.7819.783,154,102
Dec 16, 202420.2720.4819.8519.9819.983,973,403
Dec 13, 202421.1721.1720.3420.3420.344,843,145
Dec 12, 202420.9521.2420.9021.2021.203,533,483
Dec 11, 202421.2521.4120.9520.9920.993,444,575
Dec 10, 202421.2021.6420.9220.9820.985,763,257
Dec 9, 202420.5421.2820.1120.6420.646,903,860
Dec 6, 202420.6521.1520.2821.0421.044,844,145
Dec 5, 202420.3620.6920.1220.5520.553,891,693
Dec 4, 202420.7120.7520.0920.2320.235,123,446
Dec 3, 202421.3021.3520.2820.6920.697,986,699
Dec 2, 202421.3421.5921.1021.2921.296,095,389
Nov 29, 202421.3321.7520.8321.2921.295,197,221
Nov 28, 202421.6021.7221.1621.1921.193,565,437
Nov 27, 202420.9121.5320.3121.5321.534,486,322
Nov 26, 202421.0621.6720.8820.9620.963,350,457
Nov 25, 202421.0321.3020.7121.1021.104,155,704
Nov 22, 202423.0223.1620.9521.0221.0211,124,211
Nov 21, 202422.7323.7722.4823.1723.176,300,951
Nov 20, 202422.5023.1822.3322.9722.974,602,097
Nov 19, 202422.0722.5021.8122.4222.423,718,811
Nov 18, 202422.8522.8521.7521.9321.934,956,958
Nov 15, 202423.6024.1022.5322.6322.637,234,091
Nov 14, 202424.4324.7623.7523.8223.824,158,480
Nov 13, 202424.7225.2324.0524.4324.436,080,050
Nov 12, 202424.7525.9924.4524.9324.9311,896,083
Nov 11, 202423.6024.7823.3224.6324.638,625,281
Nov 8, 202424.1024.3523.5123.6523.655,317,107
Nov 7, 202423.3823.9423.2223.8623.864,079,762
Nov 6, 202423.8824.1923.2723.5423.546,038,440
Nov 5, 202423.0723.9622.7423.8623.865,361,435
Nov 4, 202423.0023.5122.7123.0523.055,177,821
Nov 1, 202423.2923.3322.1622.3622.366,184,287
Oct 31, 202423.3023.6622.8023.0023.006,866,176
Oct 30, 202423.0023.6022.5022.7522.755,821,526
Oct 29, 202423.9524.1723.2023.2023.206,219,801
Oct 28, 202423.9024.2523.4123.9823.985,794,045
Oct 25, 202423.4324.3323.3223.9523.957,650,227
Oct 24, 202422.4523.8022.2023.2923.299,679,634
Oct 23, 202422.3322.5822.0122.3522.354,955,318
Oct 22, 202422.3322.5421.7522.3322.335,580,561
Oct 21, 202421.0022.7120.8822.2722.279,825,643
Oct 18, 202419.2321.6619.2020.9520.958,512,612
Oct 17, 202419.3219.6219.2319.2319.233,604,135
Oct 16, 202419.3219.7518.9519.3019.304,192,791
Oct 15, 202419.7320.0519.2419.2519.255,412,500
Oct 14, 202419.4819.7918.7619.7519.755,727,204
Oct 11, 202421.2221.2219.0919.3019.308,483,760
Oct 10, 202421.9922.4921.0321.0421.048,217,499
Oct 9, 202423.6024.1821.7021.8021.8010,986,940
Oct 8, 202425.0625.0722.6624.0424.0414,512,900
Sep 30, 202418.9021.2018.8221.0621.0610,991,434
Sep 27, 202417.0217.9617.0017.8817.883,579,186
Sep 26, 202415.8816.6915.8016.6916.694,113,178
Sep 25, 202416.3716.5615.9115.9515.953,913,939
Sep 24, 202415.3616.2315.3616.1616.163,463,846
Sep 23, 202415.3515.5915.1515.2615.261,444,367
Sep 20, 202415.9115.9915.2015.2815.282,360,647
Sep 19, 202415.5716.2215.4815.8615.862,256,068
Sep 18, 202415.7915.8815.3615.4515.451,816,667
Sep 13, 202416.2216.3215.7915.8215.821,546,546
Sep 12, 202416.2216.6516.1216.1516.151,726,160
Sep 11, 202415.7016.2915.7016.1616.162,064,856
Sep 10, 202416.1116.3515.5515.8815.882,661,820
Sep 9, 202416.2216.5416.1016.1716.172,268,629
Sep 6, 202416.7916.9416.0216.0816.082,597,176
Sep 5, 202416.5816.9216.4816.7916.791,578,943
Sep 4, 202416.5516.7716.3616.4516.451,871,200
Sep 3, 202416.9917.2516.6016.6016.602,877,363
Sep 2, 202417.8017.9216.9116.9116.912,542,823
Aug 30, 202417.3018.0117.2017.7617.762,683,751
Aug 29, 202417.0117.4216.9717.3717.372,114,986
Aug 28, 202416.9217.2316.6417.0817.081,441,587
Aug 27, 202417.0017.1516.8116.9016.901,063,331
Aug 26, 202416.6417.2516.6417.0317.031,587,163
Aug 23, 202416.9517.0216.7016.7816.781,349,198
Aug 22, 202416.9217.1916.8316.9616.961,544,966
Aug 21, 202417.0217.2316.7016.9216.921,557,928
Aug 20, 202417.4817.5316.7716.9016.902,662,142
Aug 19, 202417.4017.8717.2517.5317.532,891,052
Aug 16, 202417.7017.7716.8817.3717.374,469,951
Aug 15, 202417.4018.1917.4017.8617.862,820,676
Aug 14, 202417.8817.8817.4017.4717.471,409,402
Aug 13, 202417.8717.8817.5017.8117.812,070,592
Aug 12, 202417.5118.1817.4317.8417.842,247,140
Aug 9, 202417.9318.1517.5917.6017.602,087,617
Aug 8, 202418.1018.3117.8317.9917.992,085,149
Aug 7, 202418.3018.3017.8218.0018.002,815,183
Aug 6, 202417.8318.3317.7218.3018.303,267,079
Aug 5, 202417.9018.4017.6117.6817.683,622,430
Aug 2, 202417.7318.8717.6017.9817.986,639,229
Aug 1, 202417.6117.9517.4517.7317.733,333,513
Jul 31, 202416.4917.5816.3417.5617.564,393,365
Jul 30, 202416.4116.6016.2016.4716.471,913,554
Jul 29, 202416.5116.8216.3516.4516.451,783,813
Jul 26, 202416.5116.6916.4016.5916.591,492,044
Jul 25, 202416.4116.8816.2916.4816.481,968,177
Jul 24, 202416.9917.0216.3616.4416.443,262,867
Jul 23, 202417.5217.5716.8016.8216.822,099,325
Jul 22, 202417.3917.8017.3617.5517.552,035,030
Jul 19, 202417.0817.5417.0017.3917.392,006,562
Jul 18, 202417.2617.4716.9417.2517.252,176,710
Jul 17, 202417.2517.5817.1317.3917.392,190,309
Jul 16, 202417.1117.3016.9417.2017.201,797,796
Jul 15, 202417.5417.5616.9417.1117.112,465,254
Jul 12, 202417.4617.7117.3217.5417.542,749,298
Jul 11, 202416.9617.4916.8817.2617.263,159,239
Jul 10, 202416.6316.9816.5016.6716.672,330,092
Jul 9, 202416.4316.6916.0716.6016.603,480,666
Jul 8, 202417.0517.3516.3816.5616.563,945,295
Jul 5, 202416.2516.2516.2516.2516.25-
Jul 4, 202416.8216.8816.1716.2516.252,744,887
Jul 3, 202416.8817.0016.6316.6916.692,153,937
Jul 2, 202417.1017.2716.6916.8816.883,631,904
Jul 1, 202417.5517.7016.7817.0417.046,251,839
Jun 28, 202417.7618.3917.4817.6017.603,649,788
Jun 27, 202418.8818.9317.8217.8917.893,220,370
Jun 26, 202417.9618.8917.6118.8818.884,071,497
Jun 25, 202418.5618.5617.8317.9217.923,867,472
Jun 24, 202419.4819.6418.3518.3518.355,028,845
Jun 21, 202419.4519.8619.3819.6219.621,714,087
Jun 20, 202419.7820.2319.5719.5719.572,298,401
Jun 19, 202419.8920.0519.6719.7919.791,393,739
Jun 18, 202419.7120.0519.7119.9519.951,415,163
Jun 17, 202419.8020.0719.6619.8319.832,472,678
Jun 14, 202420.3320.3319.7019.9119.912,601,567
Jun 13, 202420.4120.5520.0620.3520.351,610,071
Jun 12, 202420.2120.9420.2120.3020.302,123,863
Jun 11, 202419.8620.4719.5020.3820.383,812,586
Jun 7, 202420.3020.4219.9019.9719.971,781,259
Jun 6, 202420.7821.0219.8020.0420.044,874,868
Jun 5, 202420.9221.3920.7420.9220.922,074,521
Jun 4, 202420.8321.1220.6020.8720.872,916,607
Jun 3, 202422.4722.7720.8021.0221.025,269,847
May 31, 202421.9022.3021.7022.1222.123,235,146
May 30, 202421.2721.7521.0521.3821.381,398,211
May 29, 202421.5821.8221.2121.2421.241,772,931
May 28, 202421.6221.9421.5221.5821.581,934,190
May 27, 202421.5921.8221.1221.7921.792,118,200
May 24, 202421.5521.6421.2121.3521.351,778,747
May 23, 202422.0122.0121.2821.4021.402,878,475
May 22, 202422.3022.3521.8322.0022.002,119,893
May 21, 202422.4322.4621.9722.1922.192,407,136
May 20, 202422.4122.9522.3122.4922.494,026,584
May 17, 202422.4022.5021.9522.4022.403,735,283
May 16, 202423.6523.6522.1522.2622.266,488,193
May 15, 202423.9023.9623.4923.5023.501,753,303
May 14, 202423.2023.8723.1323.7423.743,066,324
May 13, 202423.7523.9923.4023.4523.454,218,701
May 10, 202424.4524.6623.6523.7523.753,961,671
May 9, 202423.4824.7523.3324.4024.407,002,862
May 8, 202423.5524.0623.1823.3723.374,681,158
May 7, 202423.2023.6122.9723.6023.604,625,762
May 6, 202422.3323.2522.1023.0523.057,203,489
Apr 30, 202421.6922.1721.6721.9121.913,700,439
Apr 29, 202422.3022.3821.7021.7921.795,317,772
Apr 26, 202421.9922.3021.8422.2022.204,834,757
Apr 25, 202421.1622.4721.0922.0222.028,184,474
Apr 24, 202420.7321.1820.3321.1021.104,810,128
Apr 23, 202420.6821.0420.2220.6520.654,818,753
Apr 22, 202420.6221.1520.5220.6720.673,830,782
Apr 19, 202420.5820.9120.3820.6420.644,689,108
Apr 18, 202419.7620.9819.6920.4520.458,028,719
Apr 17, 202419.2920.2019.0119.8819.884,822,612
Apr 16, 202419.7719.9918.9619.0619.065,237,023
Apr 15, 202420.7920.7919.5219.8319.836,619,170
Apr 12, 202420.7621.2320.6120.7920.794,340,171
Apr 11, 202421.0621.6320.7120.7820.786,604,796
Apr 10, 202420.5221.3520.4021.0221.027,325,826
Apr 9, 202420.8820.9620.0520.6820.688,762,725
Apr 8, 202421.0821.6420.9620.9620.9611,856,121
Apr 3, 202420.6721.2320.5020.9320.9310,653,958
Apr 2, 202419.9220.6619.7320.5920.5914,234,782
Apr 1, 202419.5620.3119.4119.9219.9215,452,335
Mar 29, 202416.7918.6616.7918.8918.899,286,383
Mar 28, 202416.1916.8616.1816.8116.814,204,797
Mar 27, 202416.5316.8516.2216.3216.324,470,843
Mar 26, 202416.6916.8716.3216.5616.562,777,126
Mar 25, 202417.3117.4316.7316.7616.764,457,532
Mar 22, 202417.7017.7817.2217.3117.313,637,975
Mar 21, 202417.9818.0017.5617.7117.713,330,458
Mar 20, 202417.7818.1417.6517.9117.913,768,157
Mar 19, 202418.0518.1517.7517.7617.763,715,111
Mar 18, 202417.6017.9217.3317.8817.885,721,335
Mar 15, 202417.2017.6517.1817.5617.565,954,960
Mar 14, 202418.1918.3716.9517.3117.3110,699,438
Mar 13, 202417.1017.2616.7117.1017.104,840,038
Mar 12, 202416.7617.1216.7417.0717.074,810,136
Mar 11, 202416.7016.7516.3616.7116.716,622,018
Mar 8, 202416.2416.7016.1216.5016.509,250,831
Mar 7, 202416.8817.0616.2016.2416.245,648,022
Mar 6, 202416.9417.2016.6116.8916.893,635,747
Mar 5, 202417.4317.4316.8516.9716.974,513,448
Mar 4, 202417.3017.6217.1017.5017.504,844,070
Mar 1, 202417.1817.3516.8417.2917.294,206,648
Feb 29, 202416.3017.1716.3017.1417.145,265,104
Feb 28, 202417.7018.0216.4616.4616.467,310,649
Feb 27, 202417.0017.5416.8817.5017.504,099,636
Feb 26, 202416.9817.4016.7417.0817.085,300,341
Feb 23, 202416.6216.9016.3716.9016.903,980,096
Feb 22, 202416.3016.7316.3016.6916.694,114,706
Feb 21, 202416.1916.8916.0016.3416.345,582,443

Related Tickers

2096.HK Simcere Pharmaceutical Group Limited
7.900
+2.33%
 
6185.HK CanSino Biologics Inc.
35.000
-1.41%
 
0013.HK HUTCHMED
25.450
+6.93%
 
HCM HUTCHMED (China) Limited
16.11
+5.09%