Shandong Sinobioway Biomedicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.360 | 7.410 | 7.280 | 7.390 | 7.390 | 3,768,600 |
| 2026-01-20 | 7.500 | 7.500 | 7.360 | 7.400 | 7.400 | 5,854,800 |
| 2026-01-19 | 7.450 | 7.540 | 7.410 | 7.500 | 7.500 | 2,270,100 |
| 2026-01-16 | 7.730 | 7.740 | 7.440 | 7.500 | 7.500 | 6,075,700 |
| 2026-01-15 | 7.870 | 7.960 | 7.680 | 7.740 | 7.740 | 4,488,200 |
| 2026-01-14 | 7.880 | 7.950 | 7.700 | 7.760 | 7.760 | 10,529,600 |
| 2026-01-13 | 7.910 | 8.200 | 7.700 | 7.990 | 7.990 | 13,924,660 |
| 2026-01-12 | 7.470 | 7.830 | 7.360 | 7.830 | 7.830 | 7,146,900 |
| 2026-01-09 | 7.440 | 7.580 | 7.400 | 7.460 | 7.460 | 4,352,700 |
| 2026-01-08 | 7.500 | 7.510 | 7.360 | 7.390 | 7.390 | 4,132,800 |
| 2026-01-07 | 7.430 | 7.490 | 7.370 | 7.450 | 7.450 | 2,504,100 |
| 2026-01-06 | 7.500 | 7.510 | 7.400 | 7.450 | 7.450 | 3,286,400 |
| 2026-01-05 | 7.500 | 7.570 | 7.410 | 7.470 | 7.470 | 3,498,000 |
| 2025-12-31 | 7.430 | 7.640 | 7.420 | 7.500 | 7.500 | 2,050,000 |
| 2025-12-30 | 7.450 | 7.570 | 7.360 | 7.480 | 7.480 | 2,972,300 |
| 2025-12-29 | 7.590 | 7.710 | 7.350 | 7.360 | 7.360 | 5,714,100 |
| 2025-12-26 | 7.680 | 7.710 | 7.500 | 7.620 | 7.620 | 4,021,800 |
| 2025-12-25 | 7.830 | 7.850 | 7.620 | 7.730 | 7.730 | 3,391,700 |
| 2025-12-24 | 7.950 | 8.010 | 7.770 | 7.820 | 7.820 | 3,093,400 |
| 2025-12-23 | 7.850 | 7.940 | 7.820 | 7.870 | 7.870 | 2,859,400 |
| 2025-12-22 | 7.950 | 8.080 | 7.850 | 7.860 | 7.860 | 4,757,689 |
| 2025-12-19 | 7.900 | 8.110 | 7.860 | 8.030 | 8.030 | 10,159,600 |
| 2025-12-18 | 7.860 | 7.860 | 7.710 | 7.860 | 7.860 | 4,841,002 |
| 2025-12-17 | 7.140 | 7.490 | 7.140 | 7.490 | 7.490 | 5,837,700 |
| 2025-12-16 | 7.140 | 7.150 | 6.930 | 7.130 | 7.130 | 3,592,900 |
| 2025-12-15 | 7.220 | 7.240 | 7.070 | 7.150 | 7.150 | 3,422,800 |
| 2025-12-12 | 7.370 | 7.370 | 7.210 | 7.230 | 7.230 | 3,183,000 |
| 2025-12-11 | 7.500 | 7.510 | 7.280 | 7.330 | 7.330 | 3,316,800 |
| 2025-12-10 | 7.460 | 7.550 | 7.450 | 7.500 | 7.500 | 2,241,541 |
| 2025-12-09 | 7.570 | 7.680 | 7.450 | 7.480 | 7.480 | 3,119,300 |
| 2025-12-08 | 7.420 | 7.650 | 7.400 | 7.540 | 7.540 | 5,354,660 |
| 2025-12-05 | 7.410 | 7.420 | 7.320 | 7.400 | 7.400 | 3,143,300 |
| 2025-12-04 | 7.540 | 7.540 | 7.350 | 7.380 | 7.380 | 4,110,000 |
| 2025-12-03 | 7.700 | 7.710 | 7.450 | 7.540 | 7.540 | 5,242,400 |
| 2025-12-02 | 7.870 | 7.980 | 7.630 | 7.640 | 7.640 | 4,711,021 |
| 2025-12-01 | 7.790 | 7.890 | 7.530 | 7.870 | 7.870 | 5,010,589 |
| 2025-11-28 | 7.920 | 7.940 | 7.810 | 7.880 | 7.880 | 2,383,900 |
| 2025-11-27 | 8.050 | 8.050 | 7.900 | 7.920 | 7.920 | 2,731,400 |
| 2025-11-26 | 7.970 | 8.200 | 7.960 | 8.010 | 8.010 | 3,687,100 |
| 2025-11-25 | 7.910 | 8.030 | 7.850 | 7.980 | 7.980 | 2,417,800 |
| 2025-11-24 | 7.890 | 7.980 | 7.790 | 7.940 | 7.940 | 2,784,252 |
| 2025-11-21 | 8.000 | 8.070 | 7.680 | 7.810 | 7.810 | 6,025,900 |
| 2025-11-20 | 8.090 | 8.170 | 7.970 | 8.080 | 8.080 | 3,925,400 |
| 2025-11-19 | 8.180 | 8.320 | 8.040 | 8.090 | 8.090 | 3,566,736 |
| 2025-11-18 | 8.310 | 8.410 | 8.150 | 8.170 | 8.170 | 4,726,500 |
| 2025-11-17 | 8.110 | 8.350 | 7.970 | 8.310 | 8.310 | 6,083,500 |
| 2025-11-14 | 8.220 | 8.260 | 8.120 | 8.130 | 8.130 | 4,596,500 |
| 2025-11-13 | 8.270 | 8.290 | 8.110 | 8.230 | 8.230 | 4,400,500 |
| 2025-11-12 | 8.200 | 8.440 | 8.200 | 8.260 | 8.260 | 4,895,500 |
| 2025-11-11 | 8.290 | 8.510 | 8.220 | 8.220 | 8.220 | 5,685,700 |
| 2025-11-10 | 8.090 | 8.350 | 8.050 | 8.310 | 8.310 | 6,491,900 |
| 2025-11-07 | 8.470 | 8.530 | 8.150 | 8.240 | 8.240 | 11,955,920 |
| 2025-11-06 | 8.000 | 8.270 | 7.990 | 8.120 | 8.120 | 5,497,600 |
| 2025-11-05 | 7.960 | 8.100 | 7.940 | 8.000 | 8.000 | 4,320,302 |
| 2025-11-04 | 8.300 | 8.360 | 8.000 | 8.120 | 8.120 | 10,347,658 |
| 2025-11-03 | 7.820 | 8.200 | 7.810 | 8.200 | 8.200 | 8,239,500 |
| 2025-10-31 | 7.780 | 7.970 | 7.720 | 7.810 | 7.810 | 6,882,620 |
| 2025-10-30 | 7.620 | 7.980 | 7.620 | 7.800 | 7.800 | 8,374,300 |
| 2025-10-29 | 7.620 | 7.750 | 7.550 | 7.670 | 7.670 | 7,990,000 |
| 2025-10-28 | 7.440 | 7.470 | 7.390 | 7.430 | 7.430 | 3,808,000 |
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.