Shandong Sinobioway Biomedicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.320 | 7.380 | 7.220 | 7.230 | 7.230 | 3,697,400 |
| 2026-04-23 | 7.350 | 7.390 | 7.180 | 7.370 | 7.370 | 4,928,200 |
| 2026-04-22 | 7.320 | 7.330 | 7.250 | 7.300 | 7.300 | 2,660,400 |
| 2026-04-21 | 7.420 | 7.430 | 7.280 | 7.300 | 7.300 | 3,037,200 |
| 2026-04-20 | 7.570 | 7.630 | 7.400 | 7.410 | 7.410 | 4,674,100 |
| 2026-04-17 | 7.690 | 7.810 | 7.520 | 7.650 | 7.650 | 9,956,679 |
| 2026-04-16 | 7.200 | 7.540 | 7.170 | 7.540 | 7.540 | 8,318,460 |
| 2026-04-15 | 7.290 | 7.290 | 7.140 | 7.180 | 7.180 | 5,034,681 |
| 2026-04-14 | 7.270 | 7.310 | 7.190 | 7.260 | 7.260 | 3,752,700 |
| 2026-04-13 | 7.370 | 7.370 | 7.230 | 7.260 | 7.260 | 4,276,479 |
| 2026-04-10 | 7.350 | 7.510 | 7.350 | 7.390 | 7.390 | 3,067,389 |
| 2026-04-09 | 7.340 | 7.390 | 7.260 | 7.350 | 7.350 | 3,056,900 |
| 2026-04-08 | 7.270 | 7.390 | 7.210 | 7.360 | 7.360 | 3,198,200 |
| 2026-04-07 | 7.280 | 7.370 | 7.130 | 7.180 | 7.180 | 3,895,200 |
| 2026-04-03 | 7.310 | 7.310 | 7.170 | 7.240 | 7.240 | 2,365,500 |
| 2026-04-02 | 7.460 | 7.460 | 7.260 | 7.290 | 7.290 | 2,980,100 |
| 2026-04-01 | 7.430 | 7.540 | 7.420 | 7.450 | 7.450 | 3,389,900 |
| 2026-03-31 | 7.490 | 7.620 | 7.380 | 7.380 | 7.380 | 3,298,601 |
| 2026-03-30 | 7.440 | 7.540 | 7.400 | 7.460 | 7.460 | 2,330,600 |
| 2026-03-27 | 7.300 | 7.610 | 7.270 | 7.540 | 7.540 | 4,517,800 |
| 2026-03-26 | 7.460 | 7.540 | 7.290 | 7.350 | 7.350 | 5,367,500 |
| 2026-03-25 | 7.450 | 7.510 | 7.380 | 7.460 | 7.460 | 3,294,400 |
| 2026-03-24 | 7.390 | 7.440 | 7.190 | 7.400 | 7.400 | 3,638,000 |
| 2026-03-23 | 7.410 | 7.530 | 7.200 | 7.260 | 7.260 | 5,764,800 |
| 2026-03-20 | 7.800 | 7.810 | 7.530 | 7.560 | 7.560 | 5,090,300 |
| 2026-03-19 | 7.960 | 7.970 | 7.710 | 7.750 | 7.750 | 5,429,500 |
| 2026-03-18 | 8.040 | 8.120 | 7.900 | 7.990 | 7.990 | 4,760,000 |
| 2026-03-17 | 8.000 | 8.260 | 7.990 | 8.020 | 8.020 | 5,042,300 |
| 2026-03-16 | 7.900 | 8.130 | 7.860 | 8.060 | 8.060 | 5,951,800 |
| 2026-03-13 | 7.930 | 8.060 | 7.760 | 7.850 | 7.850 | 7,528,389 |
| 2026-03-12 | 8.240 | 8.260 | 7.930 | 7.970 | 7.970 | 7,231,100 |
| 2026-03-11 | 8.270 | 8.480 | 8.220 | 8.220 | 8.220 | 4,630,300 |
| 2026-03-10 | 8.230 | 8.460 | 8.230 | 8.320 | 8.320 | 4,799,500 |
| 2026-03-09 | 8.460 | 8.530 | 8.120 | 8.230 | 8.230 | 8,163,800 |
| 2026-03-06 | 8.380 | 8.560 | 8.300 | 8.550 | 8.550 | 5,545,100 |
| 2026-03-05 | 8.550 | 8.610 | 8.310 | 8.380 | 8.380 | 7,086,400 |
| 2026-03-04 | 8.380 | 8.710 | 8.320 | 8.500 | 8.500 | 9,839,400 |
| 2026-03-03 | 8.830 | 9.170 | 8.480 | 8.480 | 8.480 | 18,800,100 |
| 2026-03-02 | 8.390 | 8.810 | 8.220 | 8.750 | 8.750 | 15,659,220 |
| 2026-02-27 | 8.000 | 8.400 | 7.970 | 8.400 | 8.400 | 11,720,880 |
| 2026-02-26 | 7.960 | 8.100 | 7.890 | 8.000 | 8.000 | 6,934,700 |
| 2026-02-25 | 7.680 | 7.950 | 7.660 | 7.920 | 7.920 | 6,352,800 |
| 2026-02-24 | 7.730 | 7.910 | 7.610 | 7.690 | 7.690 | 5,514,539 |
| 2026-02-13 | 7.390 | 7.750 | 7.390 | 7.720 | 7.720 | 9,601,812 |
| 2026-02-12 | 7.390 | 7.520 | 7.330 | 7.390 | 7.390 | 4,437,600 |
| 2026-02-11 | 7.330 | 7.590 | 7.290 | 7.380 | 7.380 | 6,353,022 |
| 2026-02-10 | 7.370 | 7.420 | 7.320 | 7.320 | 7.320 | 3,448,100 |
| 2026-02-09 | 7.350 | 7.380 | 7.310 | 7.360 | 7.360 | 3,835,100 |
| 2026-02-06 | 7.340 | 7.390 | 7.290 | 7.330 | 7.330 | 4,410,135 |
| 2026-02-05 | 7.610 | 7.620 | 7.330 | 7.380 | 7.380 | 4,741,900 |
| 2026-02-04 | 7.590 | 7.630 | 7.410 | 7.570 | 7.570 | 6,320,235 |
| 2026-02-03 | 7.210 | 7.550 | 7.200 | 7.550 | 7.550 | 5,221,742 |
| 2026-02-02 | 7.350 | 7.350 | 7.170 | 7.190 | 7.190 | 5,607,700 |
| 2026-01-30 | 7.510 | 7.520 | 7.300 | 7.360 | 7.360 | 4,316,200 |
| 2026-01-29 | 7.430 | 7.520 | 7.380 | 7.450 | 7.450 | 3,267,200 |
| 2026-01-28 | 7.570 | 7.660 | 7.420 | 7.480 | 7.480 | 4,734,500 |
| 2026-01-27 | 7.470 | 7.570 | 7.300 | 7.560 | 7.560 | 4,864,900 |
| 2026-01-26 | 7.460 | 7.670 | 7.410 | 7.460 | 7.460 | 5,089,800 |
| 2026-01-23 | 7.300 | 7.450 | 7.260 | 7.440 | 7.440 | 5,428,100 |
| 2026-01-22 | 7.390 | 7.390 | 7.200 | 7.300 | 7.300 | 7,012,800 |
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.