Shandong Sinobioway Biomedicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.350 | 7.570 | 7.250 | 7.440 | 7.440 | 14,305,960 |
| 2025-07-24 | 7.460 | 7.560 | 7.390 | 7.400 | 7.400 | 13,942,078 |
| 2025-07-23 | 7.520 | 7.520 | 7.250 | 7.280 | 7.280 | 16,852,253 |
| 2025-07-22 | 7.600 | 7.630 | 7.450 | 7.510 | 7.510 | 16,140,793 |
| 2025-07-21 | 7.480 | 7.770 | 7.430 | 7.660 | 7.660 | 20,839,351 |
| 2025-07-18 | 7.700 | 7.800 | 7.450 | 7.470 | 7.470 | 32,219,352 |
| 2025-07-17 | 7.770 | 7.880 | 7.770 | 7.770 | 7.770 | 41,835,560 |
| 2025-07-16 | 7.700 | 8.490 | 7.700 | 8.180 | 8.180 | 62,185,586 |
| 2025-07-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 154,800 |
| 2025-07-14 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 225,200 |
| 2025-07-11 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 190,000 |
| 2025-07-10 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 112,300 |
| 2025-07-09 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 92,100 |
| 2025-07-08 | 10.470 | 10.470 | 10.470 | 10.470 | 10.470 | 163,900 |
| 2025-07-07 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 0 |
| 2025-07-04 | 11.160 | 11.670 | 10.800 | 11.020 | 11.020 | 62,417,907 |
| 2025-07-03 | 9.870 | 10.860 | 9.650 | 10.860 | 10.860 | 35,463,893 |
| 2025-07-02 | 10.000 | 10.500 | 9.800 | 9.870 | 9.870 | 47,246,622 |
| 2025-07-01 | 8.890 | 9.830 | 8.580 | 9.830 | 9.830 | 30,604,383 |
| 2025-06-30 | 9.450 | 9.450 | 8.920 | 8.940 | 8.940 | 17,010,070 |
| 2025-06-27 | 8.880 | 8.920 | 8.780 | 8.840 | 8.840 | 7,236,141 |
| 2025-06-26 | 9.000 | 9.060 | 8.720 | 8.860 | 8.860 | 10,712,941 |
| 2025-06-25 | 9.450 | 9.450 | 8.960 | 9.090 | 9.090 | 11,879,779 |
| 2025-06-24 | 8.910 | 9.170 | 8.910 | 9.120 | 9.120 | 10,431,600 |
| 2025-06-23 | 8.780 | 9.000 | 8.680 | 8.990 | 8.990 | 10,865,559 |
| 2025-06-20 | 9.070 | 9.500 | 8.880 | 8.890 | 8.890 | 12,598,200 |
| 2025-06-19 | 9.280 | 9.690 | 8.930 | 8.960 | 8.960 | 18,177,922 |
| 2025-06-18 | 9.700 | 9.710 | 9.300 | 9.340 | 9.340 | 21,251,717 |
| 2025-06-17 | 9.670 | 10.230 | 9.510 | 9.870 | 9.870 | 27,690,817 |
| 2025-06-16 | 9.300 | 9.930 | 9.050 | 9.670 | 9.670 | 26,395,800 |
| 2025-06-13 | 9.200 | 10.250 | 9.090 | 9.530 | 9.530 | 40,463,020 |
| 2025-06-12 | 8.980 | 9.580 | 8.900 | 9.370 | 9.370 | 26,230,913 |
| 2025-06-11 | 8.980 | 9.200 | 8.790 | 9.030 | 9.030 | 21,073,130 |
| 2025-06-10 | 9.110 | 9.390 | 8.920 | 8.990 | 8.990 | 36,531,923 |
| 2025-06-09 | 8.200 | 9.030 | 8.200 | 9.030 | 9.030 | 14,474,630 |
| 2025-06-06 | 8.140 | 8.320 | 8.080 | 8.210 | 8.210 | 7,544,123 |
| 2025-06-05 | 8.300 | 8.330 | 8.120 | 8.140 | 8.140 | 8,059,400 |
| 2025-06-04 | 8.280 | 8.340 | 8.190 | 8.290 | 8.290 | 6,866,849 |
| 2025-06-03 | 8.010 | 8.410 | 8.010 | 8.320 | 8.320 | 9,562,421 |
| 2025-05-30 | 8.270 | 8.320 | 8.130 | 8.180 | 8.180 | 8,535,400 |
| 2025-05-29 | 8.020 | 8.360 | 7.920 | 8.270 | 8.270 | 12,337,461 |
| 2025-05-28 | 8.160 | 8.170 | 7.920 | 8.020 | 8.020 | 11,283,701 |
| 2025-05-27 | 8.140 | 8.380 | 8.010 | 8.170 | 8.170 | 11,887,600 |
| 2025-05-26 | 7.990 | 8.140 | 7.830 | 8.140 | 8.140 | 14,734,642 |
| 2025-05-23 | 8.410 | 8.440 | 8.160 | 8.160 | 8.160 | 15,986,476 |
| 2025-05-22 | 8.640 | 8.640 | 8.290 | 8.410 | 8.410 | 28,078,842 |
| 2025-05-21 | 8.690 | 9.560 | 8.610 | 8.930 | 8.930 | 45,801,400 |
| 2025-05-20 | 7.900 | 8.690 | 7.900 | 8.690 | 8.690 | 13,125,342 |
| 2025-05-19 | 8.190 | 8.190 | 7.650 | 7.900 | 7.900 | 17,136,100 |
| 2025-05-16 | 7.600 | 7.610 | 7.490 | 7.560 | 7.560 | 6,846,100 |
| 2025-05-15 | 7.670 | 7.710 | 7.530 | 7.560 | 7.560 | 8,152,027 |
| 2025-05-14 | 7.470 | 7.800 | 7.340 | 7.620 | 7.620 | 12,698,073 |
| 2025-05-13 | 7.460 | 7.650 | 7.350 | 7.470 | 7.470 | 11,322,720 |
| 2025-05-12 | 7.470 | 7.500 | 7.210 | 7.310 | 7.310 | 12,099,400 |
| 2025-05-09 | 7.560 | 7.650 | 7.410 | 7.410 | 7.410 | 11,451,884 |
| 2025-05-08 | 7.490 | 7.720 | 7.210 | 7.560 | 7.560 | 18,866,784 |
| 2025-05-07 | 7.220 | 7.540 | 7.070 | 7.410 | 7.410 | 27,557,300 |
| 2025-05-06 | 6.910 | 7.160 | 6.780 | 7.140 | 7.140 | 35,421,904 |
| 2025-04-30 | 5.690 | 6.610 | 5.690 | 6.610 | 6.610 | 42,946,976 |
| 2025-04-29 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 3,012,800 |
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.