Shandong Sinobioway Biomedicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.340 | 3.410 | 3.290 | 3.400 | 3.400 | 3,569,000 |
| 2026-07-22 | 3.300 | 3.400 | 3.220 | 3.340 | 3.340 | 5,044,000 |
| 2026-07-21 | 3.320 | 3.500 | 3.260 | 3.340 | 3.340 | 6,889,400 |
| 2026-07-20 | 3.640 | 3.680 | 3.290 | 3.350 | 3.350 | 11,815,188 |
| 2026-07-17 | 3.930 | 4.030 | 3.630 | 3.630 | 3.630 | 9,689,800 |
| 2026-07-16 | 3.920 | 4.160 | 3.780 | 4.030 | 4.030 | 14,660,653 |
| 2026-07-15 | 3.710 | 4.170 | 3.630 | 3.980 | 3.980 | 20,715,652 |
| 2026-07-14 | 3.680 | 3.950 | 3.500 | 3.820 | 3.820 | 21,522,500 |
| 2026-07-13 | 3.350 | 3.630 | 3.340 | 3.630 | 3.630 | 9,101,000 |
| 2026-07-10 | 3.220 | 3.330 | 3.100 | 3.300 | 3.300 | 6,246,339 |
| 2026-07-09 | 3.130 | 3.440 | 3.090 | 3.230 | 3.230 | 8,452,800 |
| 2026-07-08 | 3.070 | 3.220 | 3.050 | 3.140 | 3.140 | 5,118,400 |
| 2026-07-07 | 3.290 | 3.310 | 3.080 | 3.100 | 3.100 | 7,922,500 |
| 2026-07-06 | 3.410 | 3.550 | 3.300 | 3.330 | 3.330 | 7,239,100 |
| 2026-07-03 | 3.450 | 3.500 | 3.370 | 3.450 | 3.450 | 8,927,200 |
| 2026-07-02 | 3.250 | 3.430 | 3.230 | 3.430 | 3.430 | 7,085,400 |
| 2026-07-01 | 3.150 | 3.330 | 3.150 | 3.270 | 3.270 | 7,909,300 |
| 2026-06-30 | 3.180 | 3.230 | 3.080 | 3.170 | 3.170 | 6,822,664 |
| 2026-06-29 | 3.190 | 3.230 | 3.040 | 3.180 | 3.180 | 8,966,078 |
| 2026-06-26 | 3.340 | 3.370 | 3.160 | 3.200 | 3.200 | 8,335,463 |
| 2026-06-25 | 3.430 | 3.460 | 3.250 | 3.330 | 3.330 | 8,787,800 |
| 2026-06-24 | 3.550 | 3.620 | 3.370 | 3.390 | 3.390 | 10,138,000 |
| 2026-06-23 | 3.610 | 3.750 | 3.540 | 3.540 | 3.540 | 14,381,702 |
| 2026-06-22 | 3.730 | 3.800 | 3.730 | 3.730 | 3.730 | 5,058,300 |
| 2026-06-18 | 4.130 | 4.130 | 3.880 | 3.930 | 3.930 | 19,052,100 |
| 2026-06-17 | 3.830 | 3.930 | 3.750 | 3.930 | 3.930 | 12,900,000 |
| 2026-06-16 | 3.570 | 3.740 | 3.390 | 3.740 | 3.740 | 11,148,900 |
| 2026-06-15 | 3.580 | 3.650 | 3.510 | 3.560 | 3.560 | 7,202,300 |
| 2026-06-12 | 3.580 | 3.650 | 3.510 | 3.540 | 3.540 | 8,860,830 |
| 2026-06-11 | 3.580 | 3.580 | 3.460 | 3.530 | 3.530 | 13,559,000 |
| 2026-06-10 | 3.760 | 3.830 | 3.640 | 3.640 | 3.640 | 7,249,400 |
| 2026-06-09 | 4.040 | 4.080 | 3.830 | 3.830 | 3.830 | 12,431,600 |
| 2026-06-08 | 4.160 | 4.240 | 4.030 | 4.030 | 4.030 | 7,675,200 |
| 2026-06-05 | 4.230 | 4.320 | 4.140 | 4.240 | 4.240 | 6,705,920 |
| 2026-06-04 | 4.370 | 4.450 | 4.200 | 4.260 | 4.260 | 6,585,802 |
| 2026-06-03 | 4.500 | 4.520 | 4.340 | 4.340 | 4.340 | 6,633,000 |
| 2026-06-02 | 4.440 | 4.560 | 4.430 | 4.520 | 4.520 | 8,286,049 |
| 2026-06-01 | 4.310 | 4.470 | 4.240 | 4.430 | 4.430 | 6,874,500 |
| 2026-05-29 | 4.300 | 4.440 | 4.250 | 4.300 | 4.300 | 7,089,900 |
| 2026-05-28 | 4.210 | 4.400 | 4.170 | 4.280 | 4.280 | 8,985,706 |
| 2026-05-27 | 4.390 | 4.390 | 4.160 | 4.210 | 4.210 | 9,905,100 |
| 2026-05-26 | 4.610 | 4.620 | 4.380 | 4.380 | 4.380 | 11,124,000 |
| 2026-05-25 | 4.430 | 4.610 | 4.270 | 4.610 | 4.610 | 14,876,730 |
| 2026-05-22 | 4.480 | 4.580 | 4.310 | 4.390 | 4.390 | 10,979,430 |
| 2026-05-21 | 4.750 | 4.750 | 4.540 | 4.540 | 4.540 | 16,097,480 |
| 2026-05-20 | 4.760 | 5.090 | 4.760 | 4.780 | 4.780 | 15,857,000 |
| 2026-05-19 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1,501,300 |
| 2026-05-18 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 2,549,700 |
| 2026-05-15 | 5.280 | 5.440 | 5.280 | 5.440 | 5.440 | 14,175,800 |
| 2026-05-14 | 5.450 | 5.450 | 5.180 | 5.180 | 5.180 | 9,961,700 |
| 2026-05-13 | 5.550 | 5.640 | 5.300 | 5.430 | 5.430 | 15,018,120 |
| 2026-05-12 | 5.600 | 5.830 | 5.410 | 5.580 | 5.580 | 13,168,720 |
| 2026-05-11 | 5.760 | 5.760 | 5.600 | 5.600 | 5.600 | 18,472,359 |
| 2026-05-08 | 5.800 | 6.150 | 5.800 | 5.890 | 5.890 | 23,328,500 |
| 2026-05-07 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 919,500 |
| 2026-05-06 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 833,700 |
| 2026-04-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,134,700 |
| 2026-04-29 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2026-04-28 | 6.580 | 7.180 | 6.540 | 7.110 | 7.110 | 10,900,360 |
| 2026-04-27 | 7.090 | 7.190 | 6.870 | 6.870 | 6.870 | 10,867,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.