Shandong Sinobioway Biomedicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.590 | 7.660 | 7.420 | 7.430 | 7.430 | 5,692,900 |
| 2025-10-24 | 7.430 | 7.650 | 7.430 | 7.570 | 7.570 | 4,839,500 |
| 2025-10-23 | 7.460 | 7.470 | 7.350 | 7.410 | 7.410 | 3,704,600 |
| 2025-10-22 | 7.480 | 7.600 | 7.460 | 7.490 | 7.490 | 4,447,700 |
| 2025-10-21 | 7.420 | 7.560 | 7.400 | 7.520 | 7.520 | 4,172,800 |
| 2025-10-20 | 7.500 | 7.530 | 7.360 | 7.470 | 7.470 | 6,897,900 |
| 2025-10-17 | 7.320 | 7.700 | 7.320 | 7.650 | 7.650 | 12,496,800 |
| 2025-10-16 | 7.310 | 7.480 | 7.300 | 7.330 | 7.330 | 3,756,500 |
| 2025-10-15 | 7.490 | 7.530 | 7.230 | 7.340 | 7.340 | 5,681,600 |
| 2025-10-14 | 7.490 | 7.600 | 7.410 | 7.470 | 7.470 | 3,833,800 |
| 2025-10-13 | 7.400 | 7.510 | 7.350 | 7.450 | 7.450 | 3,947,400 |
| 2025-10-10 | 7.600 | 7.690 | 7.580 | 7.610 | 7.610 | 3,337,200 |
| 2025-10-09 | 8.020 | 8.020 | 7.580 | 7.630 | 7.630 | 7,858,500 |
| 2025-09-30 | 8.000 | 8.090 | 7.930 | 7.970 | 7.970 | 4,302,300 |
| 2025-09-29 | 8.130 | 8.150 | 7.860 | 7.930 | 7.930 | 4,982,850 |
| 2025-09-26 | 8.060 | 8.300 | 8.030 | 8.090 | 8.090 | 4,153,605 |
| 2025-09-25 | 8.150 | 8.320 | 8.050 | 8.140 | 8.140 | 5,522,000 |
| 2025-09-24 | 8.000 | 8.250 | 7.970 | 8.230 | 8.230 | 6,242,989 |
| 2025-09-23 | 8.250 | 8.270 | 7.870 | 7.990 | 7.990 | 8,251,480 |
| 2025-09-22 | 8.300 | 8.590 | 8.230 | 8.270 | 8.270 | 6,831,700 |
| 2025-09-19 | 8.600 | 8.700 | 8.440 | 8.440 | 8.440 | 11,512,907 |
| 2025-09-18 | 8.750 | 9.030 | 8.630 | 8.880 | 8.880 | 18,226,420 |
| 2025-09-17 | 9.250 | 9.250 | 8.510 | 8.600 | 8.600 | 21,062,586 |
| 2025-09-16 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 1,274,300 |
| 2025-09-15 | 8.000 | 8.390 | 7.920 | 8.390 | 8.390 | 7,746,955 |
| 2025-09-12 | 7.750 | 8.080 | 7.660 | 7.990 | 7.990 | 10,133,550 |
| 2025-09-11 | 7.840 | 7.840 | 7.630 | 7.730 | 7.730 | 6,411,035 |
| 2025-09-10 | 7.720 | 7.920 | 7.710 | 7.830 | 7.830 | 8,761,094 |
| 2025-09-09 | 7.630 | 7.790 | 7.600 | 7.710 | 7.710 | 7,664,161 |
| 2025-09-08 | 7.530 | 7.660 | 7.480 | 7.620 | 7.620 | 6,913,200 |
| 2025-09-05 | 7.510 | 7.560 | 7.420 | 7.520 | 7.520 | 4,217,200 |
| 2025-09-04 | 7.700 | 7.710 | 7.430 | 7.500 | 7.500 | 8,325,635 |
| 2025-09-03 | 7.630 | 7.870 | 7.610 | 7.730 | 7.730 | 10,837,409 |
| 2025-09-02 | 7.700 | 7.920 | 7.500 | 7.610 | 7.610 | 12,513,578 |
| 2025-09-01 | 7.340 | 7.650 | 7.310 | 7.650 | 7.650 | 11,747,665 |
| 2025-08-29 | 7.260 | 7.310 | 7.200 | 7.290 | 7.290 | 5,354,950 |
| 2025-08-28 | 7.350 | 7.400 | 7.080 | 7.260 | 7.260 | 8,889,100 |
| 2025-08-27 | 7.390 | 7.600 | 7.340 | 7.340 | 7.340 | 11,525,600 |
| 2025-08-26 | 7.240 | 7.420 | 7.230 | 7.370 | 7.370 | 8,578,702 |
| 2025-08-25 | 7.560 | 7.600 | 7.180 | 7.290 | 7.290 | 18,696,322 |
| 2025-08-22 | 7.650 | 7.720 | 7.530 | 7.560 | 7.560 | 7,389,115 |
| 2025-08-21 | 7.670 | 7.780 | 7.590 | 7.620 | 7.620 | 7,943,900 |
| 2025-08-20 | 7.550 | 7.800 | 7.500 | 7.730 | 7.730 | 15,974,140 |
| 2025-08-19 | 7.330 | 7.690 | 7.330 | 7.690 | 7.690 | 10,633,451 |
| 2025-08-18 | 7.270 | 7.430 | 7.240 | 7.320 | 7.320 | 10,142,150 |
| 2025-08-15 | 7.210 | 7.290 | 7.200 | 7.240 | 7.240 | 7,410,800 |
| 2025-08-14 | 7.420 | 7.480 | 7.260 | 7.290 | 7.290 | 8,823,800 |
| 2025-08-13 | 7.290 | 7.540 | 7.280 | 7.470 | 7.470 | 15,345,300 |
| 2025-08-12 | 7.180 | 7.290 | 7.180 | 7.270 | 7.270 | 6,042,800 |
| 2025-08-11 | 7.200 | 7.230 | 7.120 | 7.210 | 7.210 | 6,375,450 |
| 2025-08-08 | 7.250 | 7.330 | 7.190 | 7.230 | 7.230 | 8,429,303 |
| 2025-08-07 | 7.240 | 7.310 | 7.230 | 7.270 | 7.270 | 7,689,400 |
| 2025-08-06 | 7.300 | 7.320 | 7.200 | 7.230 | 7.230 | 10,009,700 |
| 2025-08-05 | 7.230 | 7.440 | 7.200 | 7.330 | 7.330 | 9,133,178 |
| 2025-08-04 | 7.170 | 7.270 | 7.120 | 7.220 | 7.220 | 5,697,200 |
| 2025-08-01 | 7.110 | 7.360 | 7.080 | 7.220 | 7.220 | 9,628,300 |
| 2025-07-31 | 7.200 | 7.290 | 7.120 | 7.120 | 7.120 | 8,584,200 |
| 2025-07-30 | 7.360 | 7.410 | 7.170 | 7.210 | 7.210 | 12,803,800 |
| 2025-07-29 | 7.350 | 7.480 | 7.310 | 7.390 | 7.390 | 9,700,500 |
| 2025-07-28 | 7.390 | 7.470 | 7.310 | 7.330 | 7.330 | 9,333,900 |
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.