Shanghai - Delayed Quote
CNY
Shenzhen Chipscreen Biosciences Co., Ltd. (688321.SS)
21.56
+0.17
(+0.80%)
As of 9:56:05 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
20.96
21.58
20.79
21.29
21.29
3,637,269
Nov 5, 2026
20.80
21.64
20.71
21.39
21.39
8,086,007
Nov 4, 2026
19.92
20.95
19.78
20.80
20.80
9,642,083
Nov 3, 2026
20.07
20.28
19.65
19.78
19.78
6,576,739
Nov 2, 2026
19.93
20.22
19.41
20.10
20.10
8,802,066
Oct 30, 2026
20.00
20.96
19.73
19.86
19.86
8,147,307
Oct 29, 2026
20.33
20.44
19.77
20.15
20.15
8,226,868
Oct 28, 2026
21.20
21.36
19.80
20.55
20.55
13,090,314
Oct 27, 2026
22.70
22.88
21.51
21.52
21.52
5,989,554
Oct 26, 2026
22.65
22.82
22.22
22.54
22.54
4,366,426
Oct 23, 2026
22.02
22.80
21.46
22.68
22.68
7,879,513
Oct 22, 2026
22.60
23.46
22.18
22.18
22.18
6,686,907
Oct 21, 2026
22.58
23.03
22.45
22.59
22.59
4,355,699
Oct 20, 2026
21.80
22.45
21.57
22.38
22.38
5,555,893
Oct 19, 2026
21.64
22.10
21.43
21.79
21.79
5,217,661
Oct 16, 2026
22.34
22.77
21.56
21.80
21.80
7,188,528
Oct 15, 2026
21.77
22.50
21.45
21.93
21.93
6,784,305
Oct 14, 2026
22.66
22.87
21.96
21.96
21.96
6,328,870
Oct 13, 2026
23.48
23.48
22.31
22.80
22.80
8,753,373
Oct 12, 2026
24.40
24.49
23.52
23.62
23.62
5,838,755
Oct 9, 2026
23.97
24.45
23.56
24.31
24.31
8,494,908
Oct 8, 2026
25.30
25.62
23.90
24.06
24.06
10,864,125
Sep 30, 2026
24.85
25.85
24.85
25.22
25.22
8,068,655
Sep 29, 2026
25.22
25.73
24.83
24.92
24.92
6,160,112
Sep 28, 2026
25.40
25.59
24.82
25.21
25.21
7,812,107
Sep 24, 2026
26.10
26.37
25.18
25.35
25.35
8,665,653
Sep 23, 2026
26.54
26.62
26.15
26.18
26.18
7,537,794
Sep 22, 2026
26.10
26.70
26.00
26.31
26.31
10,630,933
Sep 21, 2026
25.26
26.64
25.20
26.23
26.23
16,674,198
Sep 18, 2026
24.79
25.18
24.63
25.02
25.02
6,927,445
Sep 17, 2026
24.40
24.94
24.40
24.58
24.58
5,418,164
Sep 16, 2026
24.02
24.49
23.94
24.44
24.44
5,492,343
Sep 15, 2026
24.26
24.44
24.00
24.05
24.05
2,946,104
Sep 14, 2026
23.60
24.35
23.46
24.27
24.27
5,829,546
Sep 11, 2026
24.48
24.48
23.44
23.68
23.68
8,837,354
Sep 10, 2026
24.91
24.91
24.24
24.50
24.50
6,069,964
Sep 9, 2026
25.30
25.39
24.88
24.93
24.93
6,496,697
Sep 8, 2026
25.35
25.52
25.10
25.41
25.41
6,340,392
Sep 7, 2026
25.35
25.53
25.00
25.35
25.35
5,003,315
Sep 4, 2026
25.55
25.75
25.10
25.18
25.18
6,768,989
Sep 3, 2026
25.10
25.44
24.92
25.29
25.29
6,567,104
Sep 2, 2026
25.40
25.48
24.82
24.87
24.87
10,407,044
Sep 1, 2026
25.39
25.65
25.14
25.47
25.47
7,387,803
Aug 31, 2026
25.51
25.60
25.03
25.42
25.42
9,417,644
Aug 28, 2026
26.17
26.52
25.80
25.83
25.83
8,167,332
Aug 27, 2026
25.76
26.19
25.25
26.19
26.19
10,674,113
Aug 26, 2026
25.80
26.35
25.54
25.75
25.75
9,854,377
Aug 25, 2026
25.78
26.09
25.25
25.88
25.88
11,880,348
Aug 24, 2026
27.87
28.03
25.84
25.89
25.89
20,469,750
Aug 21, 2026
29.59
29.95
27.83
27.95
27.95
20,890,261
Aug 20, 2026
30.30
31.88
29.70
29.95
29.95
28,135,821
Aug 19, 2026
29.97
30.28
28.48
28.86
28.86
14,098,395
Aug 18, 2026
30.98
30.98
29.92
30.04
30.04
13,827,006
Aug 17, 2026
30.72
31.18
30.13
31.00
31.00
10,966,615
Aug 14, 2026
31.02
31.35
30.31
30.85
30.85
12,449,662
Aug 13, 2026
30.33
32.15
30.20
31.17
31.17
19,117,436
Aug 12, 2026
30.30
31.17
30.15
30.64
30.64
14,230,041
Aug 11, 2026
29.03
31.98
28.99
30.63
30.63
25,816,667
Aug 10, 2026
30.00
30.24
28.92
29.30
29.30
17,313,787
Aug 7, 2026
27.12
29.80
27.01
29.74
29.74
24,969,763
Aug 6, 2026
27.70
27.80
26.88
27.10
27.10
7,839,425
Aug 5, 2026
27.02
27.78
26.78
27.35
27.35
9,251,468
Aug 4, 2026
26.20
27.15
26.12
26.88
26.88
9,336,479
Aug 3, 2026
26.39
26.80
25.77
25.91
25.91
6,894,581
Jul 31, 2026
26.46
26.89
26.21
26.46
26.46
9,844,830
Jul 30, 2026
27.37
27.55
25.83
25.95
25.95
11,362,602
Jul 29, 2026
27.38
27.81
26.40
27.41
27.41
10,443,287
Jul 28, 2026
28.58
28.61
26.92
27.18
27.18
13,528,414
Jul 27, 2026
28.02
29.31
27.66
28.66
28.66
14,150,724
Jul 24, 2026
29.52
29.72
28.20
28.20
28.20
15,299,621
Jul 23, 2026
29.68
30.46
29.29
29.93
29.93
17,226,951
Jul 22, 2026
28.60
30.71
28.52
29.75
29.75
21,271,917
Jul 21, 2026
28.58
29.27
27.35
28.98
28.98
18,730,193
Jul 20, 2026
28.05
29.53
27.80
28.79
28.79
20,756,185
Jul 17, 2026
31.00
31.33
27.89
27.95
27.95
27,356,803
Jul 16, 2026
30.89
31.85
30.08
30.68
30.68
29,149,250
Jul 15, 2026
28.01
33.28
28.01
31.78
31.78
45,931,581
Jul 14, 2026
27.37
28.30
26.81
28.23
28.23
12,343,064
Jul 13, 2026
27.55
28.05
27.01
27.20
27.20
10,685,260
Jul 10, 2026
26.91
28.44
26.50
27.74
27.74
13,424,951
Jul 9, 2026
26.47
27.90
26.13
27.08
27.08
9,975,657
Jul 8, 2026
27.60
27.90
26.35
26.38
26.38
10,913,379
Jul 7, 2026
28.52
28.74
27.40
27.54
27.54
12,898,959
Jul 6, 2026
28.75
29.87
28.16
28.82
28.82
17,671,842
Jul 3, 2026
28.56
29.39
28.16
28.74
28.74
12,350,684
Jul 2, 2026
28.45
29.50
28.11
28.36
28.36
15,263,640
Jul 1, 2026
26.01
28.66
25.38
28.46
28.46
19,439,515
Jun 30, 2026
26.18
26.82
25.80
26.33
26.33
11,474,112
Jun 29, 2026
24.12
26.22
23.41
26.18
26.18
16,220,877
Jun 26, 2026
25.08
25.25
23.90
23.95
23.95
8,608,367
Jun 25, 2026
25.28
25.45
24.25
25.23
25.23
10,297,841
Jun 24, 2026
25.77
26.28
25.40
25.46
25.46
11,437,860
Jun 23, 2026
25.10
25.97
25.05
25.46
25.46
9,484,004
Jun 22, 2026
25.21
25.31
24.25
25.16
25.16
8,159,716
Jun 18, 2026
24.90
25.78
24.66
25.43
25.43
6,780,430
Jun 17, 2026
25.00
25.12
24.72
24.91
24.91
5,177,085
Jun 16, 2026
25.50
25.57
24.92
25.06
25.06
5,278,982
Jun 15, 2026
25.36
25.75
25.05
25.50
25.50
6,864,392
Jun 12, 2026
24.90
25.41
24.35
25.25
25.25
6,762,299
Jun 11, 2026
24.75
24.98
24.42
24.60
24.60
5,246,180
Jun 10, 2026
24.23
24.95
24.02
24.89
24.89
7,119,755
Jun 9, 2026
24.52
24.80
23.80
24.49
24.49
6,840,507
Jun 8, 2026
25.08
25.67
23.92
24.28
24.28
10,078,597
Jun 5, 2026
25.87
26.05
25.42
25.55
25.55
7,122,320
Jun 4, 2026
26.55
26.55
25.62
25.76
25.76
8,178,602
Jun 3, 2026
26.61
27.04
26.36
26.59
26.59
7,033,329
Jun 2, 2026
27.05
27.17
26.60
26.61
26.61
7,576,549
Jun 1, 2026
27.29
27.87
26.90
27.19
27.19
9,333,565
May 29, 2026
27.73
28.00
27.03
27.15
27.15
9,233,872
May 28, 2026
27.66
27.95
27.11
27.63
27.63
6,774,114
May 27, 2026
27.62
27.86
27.21
27.44
27.44
7,198,659
May 26, 2026
28.10
28.35
27.20
27.63
27.63
9,612,105
May 25, 2026
28.58
28.75
27.68
28.15
28.15
11,864,409
May 22, 2026
28.95
29.05
28.35
28.60
28.60
10,076,680
May 21, 2026
29.09
30.18
28.79
28.82
28.82
13,685,185
May 20, 2026
28.83
29.61
28.75
29.02
29.02
8,625,102
May 19, 2026
29.03
29.20
28.30
29.10
29.10
10,785,607
May 18, 2026
29.50
29.68
28.12
29.03
29.03
16,533,592
May 15, 2026
30.91
31.35
30.01
30.20
30.20
14,430,748
May 14, 2026
0.058
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
30.96
31.90
30.05
30.90
30.90
20,344,885
May 13, 2026
31.20
31.23
30.12
31.03
30.97
11,489,481
May 12, 2026
31.26
31.79
30.71
31.23
31.17
11,727,064
May 11, 2026
30.90
31.44
29.74
31.40
31.34
22,934,688
May 8, 2026
32.20
32.40
31.28
31.30
31.24
10,374,619
May 7, 2026
32.30
32.48
31.78
32.05
31.99
9,252,006
May 6, 2026
31.18
32.63
31.10
32.20
32.14
16,512,183
Apr 30, 2026
30.50
31.87
30.50
31.32
31.26
21,484,967
Apr 29, 2026
29.56
30.15
29.15
29.73
29.67
7,000,047
Apr 28, 2026
30.03
30.38
29.29
29.53
29.47
8,201,929
Apr 27, 2026
30.66
30.66
29.61
29.91
29.85
9,079,065
Apr 24, 2026
30.15
30.45
29.68
29.81
29.75
7,211,042
Apr 23, 2026
30.92
31.07
30.07
30.27
30.21
7,974,011
Apr 22, 2026
29.93
31.09
29.80
31.02
30.96
10,496,665
Apr 21, 2026
30.55
30.74
29.83
30.13
30.07
8,036,175
Apr 20, 2026
30.85
31.23
30.42
30.58
30.52
8,647,337
Apr 17, 2026
31.36
31.78
30.63
30.90
30.84
10,855,375
Apr 16, 2026
31.11
31.97
30.91
31.63
31.57
11,208,303
Apr 15, 2026
31.61
31.90
30.75
31.12
31.06
13,303,674
Apr 14, 2026
30.55
31.00
30.23
30.88
30.82
9,295,681
Apr 13, 2026
30.06
30.73
29.87
30.11
30.05
7,722,940
Apr 10, 2026
30.42
31.08
30.21
30.45
30.39
8,062,128
Apr 9, 2026
30.86
31.43
30.23
30.35
30.29
9,621,443
Apr 8, 2026
30.66
31.27
30.54
31.16
31.10
11,507,034
Apr 7, 2026
30.01
30.71
29.42
29.92
29.86
8,899,192
Apr 3, 2026
30.57
30.71
29.84
30.02
29.96
9,940,537
Apr 2, 2026
30.79
31.38
30.55
30.96
30.90
14,487,516
Apr 1, 2026
29.00
30.86
28.60
30.79
30.73
18,082,288
Mar 31, 2026
29.33
29.75
28.55
28.57
28.52
9,305,809
Mar 30, 2026
29.84
30.00
29.34
29.52
29.46
7,904,536
Mar 27, 2026
28.45
30.33
28.30
30.00
29.94
10,969,852
Mar 26, 2026
29.38
29.68
28.50
28.68
28.63
5,165,787
Mar 25, 2026
29.66
29.88
29.21
29.33
29.28
6,648,563
Mar 24, 2026
28.91
29.58
28.36
29.46
29.40
10,383,683
Mar 23, 2026
28.92
29.46
27.83
28.03
27.98
9,898,487
Mar 20, 2026
30.02
30.58
29.30
29.30
29.25
7,021,844
Mar 19, 2026
30.42
31.00
30.03
30.19
30.13
6,666,957
Mar 18, 2026
30.31
31.05
30.23
30.90
30.84
5,917,425
Mar 17, 2026
30.60
31.43
30.30
30.41
30.35
6,622,536
Mar 16, 2026
30.24
30.94
30.18
30.92
30.86
5,737,061
Mar 13, 2026
30.84
31.01
30.09
30.40
30.34
6,640,307
Mar 12, 2026
31.17
31.58
30.30
30.79
30.73
8,060,209
Mar 11, 2026
32.13
32.32
31.08
31.17
31.11
9,950,602
Mar 10, 2026
30.45
31.60
30.45
31.49
31.43
10,549,922
Mar 9, 2026
30.00
30.45
29.15
30.15
30.09
8,371,708
Mar 6, 2026
29.71
30.78
29.55
30.45
30.39
8,692,142
Mar 5, 2026
29.70
30.36
29.04
29.74
29.68
8,423,933
Mar 4, 2026
29.40
29.99
29.01
29.27
29.22
9,088,531
Mar 3, 2026
32.20
32.28
29.71
29.80
29.74
16,833,010
Mar 2, 2026
32.00
33.25
31.90
32.00
31.94
11,523,557
Feb 27, 2026
32.28
32.76
31.80
32.60
32.54
11,169,854
Feb 26, 2026
32.14
33.28
32.01
32.13
32.07
9,561,196
Feb 25, 2026
31.29
32.05
31.20
31.86
31.80
6,089,064
Feb 24, 2026
31.93
32.15
31.02
31.37
31.31
7,636,434
Feb 13, 2026
31.75
32.35
31.70
31.83
31.77
7,829,192
Feb 12, 2026
31.31
32.12
31.18
31.80
31.74
7,493,130
Feb 11, 2026
31.60
31.88
31.11
31.21
31.15
6,530,807
Feb 10, 2026
31.50
32.47
31.31
31.76
31.70
9,533,967
Feb 9, 2026
31.34
31.53
30.98
31.36
31.30
6,004,385
Feb 6, 2026
31.05
31.40
30.75
31.02
30.96
7,021,050
Feb 5, 2026
31.58
31.59
30.87
31.11
31.05
6,696,673
Feb 4, 2026
31.14
31.90
31.03
31.45
31.39
8,444,707
Feb 3, 2026
30.61
31.24
30.33
31.15
31.09
9,521,358
Feb 2, 2026
31.82
32.40
30.40
30.57
30.51
14,588,551
Jan 30, 2026
32.70
33.19
31.62
32.01
31.95
9,638,638
Jan 29, 2026
33.25
33.77
32.51
32.70
32.64
9,788,929
Jan 28, 2026
33.60
33.95
33.22
33.37
33.31
8,367,485
Jan 27, 2026
34.10
34.30
32.72
33.60
33.54
16,426,535
Jan 26, 2026
34.81
35.29
34.01
34.39
34.33
14,245,097
Jan 23, 2026
34.20
34.95
34.12
34.79
34.72
9,252,809
Jan 22, 2026
34.71
34.97
34.06
34.20
34.14
8,746,016
Jan 21, 2026
33.95
35.93
33.70
34.69
34.63
14,566,178
Jan 20, 2026
34.25
34.91
33.64
34.12
34.06
13,624,701
Jan 19, 2026
35.24
35.35
33.92
34.10
34.04
13,326,942
Jan 16, 2026
35.25
36.04
34.30
35.24
35.17
15,826,620
Jan 15, 2026
34.31
36.47
34.21
35.25
35.18
18,593,617
Jan 14, 2026
33.83
36.22
33.73
34.70
34.64
23,431,041
Jan 13, 2026
34.29
35.66
33.86
34.07
34.01
24,981,399
Jan 12, 2026
34.00
34.41
33.15
34.21
34.15
18,763,275
Jan 9, 2026
32.29
34.48
32.29
34.30
34.24
19,609,920
Jan 8, 2026
32.24
32.98
31.90
31.98
31.92
11,638,269
Jan 7, 2026
31.15
32.60
31.06
31.95
31.89
15,163,923
Jan 6, 2026
31.71
32.00
30.95
31.18
31.12
13,302,884
Jan 5, 2026
29.30
32.13
29.15
32.02
31.96
21,359,354
Dec 31, 2025
28.99
29.50
28.95
29.22
29.17
7,137,172
Dec 30, 2025
28.90
29.46
28.75
29.03
28.98
6,669,779
Dec 29, 2025
28.92
29.28
28.78
28.81
28.76
5,447,069
Dec 26, 2025
29.07
29.27
28.85
29.01
28.96
5,406,975
Dec 25, 2025
28.92
29.20
28.56
29.07
29.02
5,725,985
Dec 24, 2025
28.55
28.87
28.39
28.72
28.67
4,782,951
Dec 23, 2025
28.49
29.10
28.38
28.56
28.51
7,843,992
Dec 22, 2025
28.21
28.86
27.90
28.46
28.41
7,661,053
Dec 19, 2025
27.81
28.87
27.77
28.18
28.13
7,593,881
Dec 18, 2025
27.71
28.20
27.63
27.84
27.79
4,144,725
Dec 17, 2025
27.20
27.95
27.07
27.79
27.74
4,510,458
Dec 16, 2025
27.70
27.82
27.00
27.22
27.17
5,073,615
Dec 15, 2025
28.16
28.50
27.70
27.82
27.77
5,312,819
Dec 12, 2025
28.36
28.54
28.01
28.34
28.29
6,148,583
Dec 11, 2025
28.20
28.81
27.95
28.31
28.26
8,360,790
Dec 10, 2025
28.25
28.30
27.72
28.09
28.04
4,241,434
Dec 9, 2025
28.21
28.69
28.06
28.27
28.22
5,686,183
Dec 8, 2025
27.89
28.56
27.89
28.31
28.26
7,873,859
Dec 5, 2025
27.30
27.68
26.89
27.65
27.60
5,184,677
Dec 4, 2025
26.98
27.65
26.82
27.31
27.26
5,723,058
Dec 3, 2025
27.82
27.87
26.78
26.92
26.87
7,541,659
Dec 2, 2025
27.83
27.99
27.56
27.68
27.63
4,952,954
Dec 1, 2025
27.96
28.22
27.73
27.95
27.90
7,202,766
Nov 28, 2025
27.99
28.14
27.50
28.09
28.04
4,637,555
Nov 27, 2025
27.80
28.18
27.40
27.82
27.77
5,982,284
Nov 26, 2025
27.26
28.68
27.26
27.81
27.76
9,706,930
Nov 25, 2025
27.20
27.91
27.20
27.40
27.35
7,469,890
Nov 24, 2025
26.82
27.39
26.60
27.19
27.14
7,820,414
Nov 21, 2025
27.40
27.85
26.71
26.78
26.73
7,774,008
Nov 20, 2025
27.85
28.13
27.06
27.55
27.50
9,702,312
Nov 19, 2025
28.41
28.63
27.72
27.90
27.85
8,103,448
Nov 18, 2025
29.00
29.19
28.18
28.43
28.38
9,171,065
Nov 17, 2025
29.83
29.88
28.88
29.06
29.01
8,566,260
Nov 14, 2025
29.82
30.80
29.61
29.84
29.78
10,498,784
Nov 13, 2025
29.21
30.56
29.16
30.15
30.09
13,086,389
Nov 12, 2025
29.94
30.21
29.25
29.26
29.21
9,893,611
Nov 11, 2025
30.11
30.30
29.57
29.91
29.85
8,240,564
Nov 10, 2025
30.50
30.70
29.81
30.13
30.07
10,809,940
Nov 7, 2025
30.84
31.36
30.16
30.41
30.35
15,550,826
Nov 6, 2025
31.00
31.28
29.91
30.49
30.43
12,475,745
