Shenzhen Chipscreen Biosciences Co. Ltd. Class A 688321
SSE · China · Health Technology
CNY 25.22+0.30 (+1.20%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25.22 | +1.20% | CNY 24.85 | CNY 25.85 | CNY 24.85 | 8.07M |
| 2026-09-29 | CNY 24.92 | -1.15% | CNY 25.22 | CNY 25.73 | CNY 24.83 | 6.16M |
| 2026-09-28 | CNY 25.21 | -0.55% | CNY 25.40 | CNY 25.59 | CNY 24.82 | 7.81M |
| 2026-09-24 | CNY 25.35 | -3.17% | CNY 26.10 | CNY 26.37 | CNY 25.18 | 8.67M |
| 2026-09-23 | CNY 26.18 | -0.49% | CNY 26.54 | CNY 26.62 | CNY 26.15 | 7.54M |
| 2026-09-22 | CNY 26.31 | +0.30% | CNY 26.10 | CNY 26.70 | CNY 26.00 | 10.63M |
| 2026-09-21 | CNY 26.23 | +4.84% | CNY 25.26 | CNY 26.64 | CNY 25.20 | 16.67M |
| 2026-09-18 | CNY 25.02 | +1.79% | CNY 24.79 | CNY 25.18 | CNY 24.63 | 6.93M |
| 2026-09-17 | CNY 24.58 | +0.57% | CNY 24.40 | CNY 24.94 | CNY 24.40 | 5.42M |
| 2026-09-16 | CNY 24.44 | +1.62% | CNY 24.02 | CNY 24.49 | CNY 23.94 | 5.49M |
| 2026-09-15 | CNY 24.05 | -0.91% | CNY 24.26 | CNY 24.44 | CNY 24.00 | 2.95M |
| 2026-09-14 | CNY 24.27 | +2.49% | CNY 23.60 | CNY 24.35 | CNY 23.46 | 5.83M |
| 2026-09-11 | CNY 23.68 | -3.35% | CNY 24.48 | CNY 24.48 | CNY 23.44 | 8.84M |
| 2026-09-10 | CNY 24.50 | -1.72% | CNY 24.91 | CNY 24.91 | CNY 24.24 | 6.07M |
| 2026-09-09 | CNY 24.93 | -1.89% | CNY 25.30 | CNY 25.39 | CNY 24.88 | 6.50M |
| 2026-09-08 | CNY 25.41 | +0.24% | CNY 25.35 | CNY 25.52 | CNY 25.10 | 6.34M |
| 2026-09-07 | CNY 25.35 | +0.68% | CNY 25.35 | CNY 25.53 | CNY 25.00 | 5.00M |
| 2026-09-04 | CNY 25.18 | -0.43% | CNY 25.55 | CNY 25.75 | CNY 25.10 | 6.77M |
| 2026-09-03 | CNY 25.29 | +1.69% | CNY 25.10 | CNY 25.44 | CNY 24.92 | 6.57M |
| 2026-09-02 | CNY 24.87 | -2.36% | CNY 25.40 | CNY 25.48 | CNY 24.82 | 10.41M |
| 2026-09-01 | CNY 25.47 | +0.20% | CNY 25.39 | CNY 25.65 | CNY 25.14 | 7.39M |
| 2026-08-31 | CNY 25.42 | -1.59% | CNY 25.51 | CNY 25.60 | CNY 25.03 | 9.42M |
| 2026-08-28 | CNY 25.83 | -1.37% | CNY 26.17 | CNY 26.52 | CNY 25.80 | 8.17M |
| 2026-08-27 | CNY 26.19 | +1.71% | CNY 25.76 | CNY 26.19 | CNY 25.25 | 10.67M |
| 2026-08-26 | CNY 25.75 | -0.50% | CNY 25.80 | CNY 26.35 | CNY 25.54 | 9.85M |
| 2026-08-25 | CNY 25.88 | -0.04% | CNY 25.78 | CNY 26.09 | CNY 25.25 | 11.88M |
| 2026-08-24 | CNY 25.89 | -7.37% | CNY 27.87 | CNY 28.03 | CNY 25.84 | 20.47M |
| 2026-08-21 | CNY 27.95 | -6.68% | CNY 29.59 | CNY 29.95 | CNY 27.83 | 20.89M |
| 2026-08-20 | CNY 29.95 | +3.78% | CNY 30.30 | CNY 31.88 | CNY 29.70 | 28.14M |
| 2026-08-19 | CNY 28.86 | -3.93% | CNY 29.97 | CNY 30.28 | CNY 28.48 | 14.10M |
| 2026-08-18 | CNY 30.04 | -3.10% | CNY 30.98 | CNY 30.98 | CNY 29.92 | 13.83M |
| 2026-08-17 | CNY 31.00 | +0.49% | CNY 30.72 | CNY 31.18 | CNY 30.13 | 10.97M |
| 2026-08-14 | CNY 30.85 | -1.03% | CNY 31.02 | CNY 31.35 | CNY 30.31 | 12.45M |
| 2026-08-13 | CNY 31.17 | +1.73% | CNY 30.33 | CNY 32.15 | CNY 30.20 | 19.12M |
| 2026-08-12 | CNY 30.64 | +0.03% | CNY 30.30 | CNY 31.17 | CNY 30.15 | 14.23M |
| 2026-08-11 | CNY 30.63 | +4.54% | CNY 29.03 | CNY 31.98 | CNY 28.99 | 25.82M |
| 2026-08-10 | CNY 29.30 | -1.48% | CNY 30.00 | CNY 30.24 | CNY 28.92 | 17.31M |
| 2026-08-07 | CNY 29.74 | +9.74% | CNY 27.12 | CNY 29.80 | CNY 27.01 | 24.97M |
| 2026-08-06 | CNY 27.10 | -0.91% | CNY 27.70 | CNY 27.80 | CNY 26.88 | 7.84M |
| 2026-08-05 | CNY 27.35 | +1.75% | CNY 27.02 | CNY 27.78 | CNY 26.78 | 9.25M |
| 2026-08-04 | CNY 26.88 | +3.74% | CNY 26.20 | CNY 27.15 | CNY 26.12 | 9.34M |
| 2026-08-03 | CNY 25.91 | -2.08% | CNY 26.39 | CNY 26.80 | CNY 25.77 | 6.89M |
| 2026-07-31 | CNY 26.46 | +1.97% | CNY 26.46 | CNY 26.89 | CNY 26.21 | 9.84M |
| 2026-07-30 | CNY 25.95 | -5.33% | CNY 27.37 | CNY 27.55 | CNY 25.83 | 11.36M |
| 2026-07-29 | CNY 27.41 | +0.85% | CNY 27.38 | CNY 27.81 | CNY 26.40 | 10.44M |
| 2026-07-28 | CNY 27.18 | -5.16% | CNY 28.58 | CNY 28.61 | CNY 26.92 | 13.53M |
| 2026-07-27 | CNY 28.66 | +1.63% | CNY 28.02 | CNY 29.31 | CNY 27.66 | 14.15M |
| 2026-07-24 | CNY 28.20 | -5.78% | CNY 29.52 | CNY 29.72 | CNY 28.20 | 15.30M |
| 2026-07-23 | CNY 29.93 | +0.61% | CNY 29.68 | CNY 30.46 | CNY 29.29 | 17.23M |
| 2026-07-22 | CNY 29.75 | +2.66% | CNY 28.60 | CNY 30.71 | CNY 28.52 | 21.27M |
| 2026-07-21 | CNY 28.98 | +0.66% | CNY 28.58 | CNY 29.27 | CNY 27.35 | 18.73M |
| 2026-07-20 | CNY 28.79 | +3.01% | CNY 28.05 | CNY 29.53 | CNY 27.80 | 20.76M |
| 2026-07-17 | CNY 27.95 | -8.90% | CNY 31.00 | CNY 31.33 | CNY 27.89 | 27.36M |
| 2026-07-16 | CNY 30.68 | -3.46% | CNY 30.89 | CNY 31.85 | CNY 30.08 | 29.15M |
| 2026-07-15 | CNY 31.78 | +12.58% | CNY 28.01 | CNY 33.28 | CNY 28.01 | 45.93M |
| 2026-07-14 | CNY 28.23 | +3.79% | CNY 27.37 | CNY 28.30 | CNY 26.81 | 12.34M |
| 2026-07-13 | CNY 27.20 | -1.95% | CNY 27.55 | CNY 28.05 | CNY 27.01 | 10.69M |
| 2026-07-10 | CNY 27.74 | +2.44% | CNY 26.91 | CNY 28.44 | CNY 26.50 | 13.42M |
| 2026-07-09 | CNY 27.08 | +2.65% | CNY 26.47 | CNY 27.90 | CNY 26.13 | 9.98M |
| 2026-07-08 | CNY 26.38 | -4.21% | CNY 27.60 | CNY 27.90 | CNY 26.35 | 10.91M |
| 2026-07-07 | CNY 27.54 | -4.44% | CNY 28.52 | CNY 28.74 | CNY 27.40 | 12.90M |
| 2026-07-06 | CNY 28.82 | +0.28% | CNY 28.75 | CNY 29.87 | CNY 28.16 | 17.67M |
| 2026-07-03 | CNY 28.74 | +1.34% | CNY 28.56 | CNY 29.39 | CNY 28.16 | 12.35M |
| 2026-07-02 | CNY 28.36 | -0.35% | CNY 28.45 | CNY 29.50 | CNY 28.11 | 15.26M |
| 2026-07-01 | CNY 28.46 | +8.09% | CNY 26.01 | CNY 28.66 | CNY 25.38 | 19.44M |
| 2026-06-30 | CNY 26.33 | +0.57% | CNY 26.18 | CNY 26.82 | CNY 25.80 | 11.47M |
| 2026-06-29 | CNY 26.18 | +9.31% | CNY 24.12 | CNY 26.22 | CNY 23.41 | 16.22M |
| 2026-06-26 | CNY 23.95 | -5.07% | CNY 25.08 | CNY 25.25 | CNY 23.90 | 8.61M |
| 2026-06-25 | CNY 25.23 | -0.90% | CNY 25.28 | CNY 25.45 | CNY 24.25 | 10.30M |
| 2026-06-24 | CNY 25.46 | 0.00% | CNY 25.77 | CNY 26.28 | CNY 25.40 | 11.44M |
| 2026-06-23 | CNY 25.46 | +1.19% | CNY 25.10 | CNY 25.97 | CNY 25.05 | 9.48M |
| 2026-06-22 | CNY 25.16 | -1.06% | CNY 25.21 | CNY 25.31 | CNY 24.25 | 8.16M |
| 2026-06-18 | CNY 25.43 | +2.09% | CNY 24.90 | CNY 25.78 | CNY 24.66 | 6.78M |
| 2026-06-17 | CNY 24.91 | -0.60% | CNY 25.00 | CNY 25.12 | CNY 24.72 | 5.18M |
| 2026-06-16 | CNY 25.06 | -1.73% | CNY 25.50 | CNY 25.57 | CNY 24.92 | 5.28M |
| 2026-06-15 | CNY 25.50 | +0.99% | CNY 25.36 | CNY 25.75 | CNY 25.05 | 6.86M |
| 2026-06-12 | CNY 25.25 | +2.64% | CNY 24.90 | CNY 25.41 | CNY 24.35 | 6.76M |
| 2026-06-11 | CNY 24.60 | -1.17% | CNY 24.75 | CNY 24.98 | CNY 24.42 | 5.25M |
| 2026-06-10 | CNY 24.89 | +1.63% | CNY 24.23 | CNY 24.95 | CNY 24.02 | 7.12M |
| 2026-06-09 | CNY 24.49 | +0.86% | CNY 24.52 | CNY 24.80 | CNY 23.80 | 6.84M |
| 2026-06-08 | CNY 24.28 | -4.97% | CNY 25.08 | CNY 25.67 | CNY 23.92 | 10.08M |
| 2026-06-05 | CNY 25.55 | -0.82% | CNY 25.87 | CNY 26.05 | CNY 25.42 | 7.12M |
| 2026-06-04 | CNY 25.76 | -3.12% | CNY 26.55 | CNY 26.55 | CNY 25.62 | 8.18M |
| 2026-06-03 | CNY 26.59 | -0.08% | CNY 26.61 | CNY 27.04 | CNY 26.36 | 7.03M |
| 2026-06-02 | CNY 26.61 | -2.13% | CNY 27.05 | CNY 27.17 | CNY 26.60 | 7.58M |
| 2026-06-01 | CNY 27.19 | +0.15% | CNY 27.29 | CNY 27.87 | CNY 26.90 | 9.33M |
| 2026-05-29 | CNY 27.15 | -1.74% | CNY 27.73 | CNY 28.00 | CNY 27.03 | 9.23M |
| 2026-05-28 | CNY 27.63 | +0.69% | CNY 27.66 | CNY 27.95 | CNY 27.11 | 6.77M |
| 2026-05-27 | CNY 27.44 | -0.69% | CNY 27.62 | CNY 27.86 | CNY 27.21 | 7.20M |
| 2026-05-26 | CNY 27.63 | -1.85% | CNY 28.10 | CNY 28.35 | CNY 27.20 | 9.61M |