Shandong Sinobioway Biomedicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.680 | 6.750 | 6.680 | 6.680 | 6.680 | 6,729,900 |
| 2025-04-25 | 7.660 | 7.830 | 7.420 | 7.420 | 7.420 | 15,842,000 |
| 2025-04-24 | 8.380 | 8.520 | 8.220 | 8.240 | 8.240 | 6,421,962 |
| 2025-04-23 | 8.540 | 8.620 | 8.430 | 8.450 | 8.450 | 4,022,500 |
| 2025-04-22 | 8.440 | 8.530 | 8.360 | 8.490 | 8.490 | 5,629,600 |
| 2025-04-21 | 8.430 | 8.520 | 8.340 | 8.460 | 8.460 | 3,143,190 |
| 2025-04-18 | 8.490 | 8.570 | 8.320 | 8.380 | 8.380 | 3,753,100 |
| 2025-04-17 | 8.440 | 8.590 | 8.400 | 8.500 | 8.500 | 4,147,200 |
| 2025-04-16 | 8.680 | 8.690 | 8.350 | 8.480 | 8.480 | 4,843,200 |
| 2025-04-15 | 8.750 | 8.780 | 8.630 | 8.690 | 8.690 | 4,250,807 |
| 2025-04-14 | 8.610 | 8.770 | 8.520 | 8.720 | 8.720 | 7,500,022 |
| 2025-04-11 | 8.410 | 8.590 | 8.400 | 8.510 | 8.510 | 5,029,016 |
| 2025-04-10 | 8.300 | 8.540 | 8.300 | 8.500 | 8.500 | 8,803,875 |
| 2025-04-09 | 8.260 | 8.330 | 7.600 | 8.240 | 8.240 | 10,257,982 |
| 2025-04-08 | 8.260 | 8.520 | 8.100 | 8.300 | 8.300 | 9,779,249 |
| 2025-04-07 | 8.300 | 8.800 | 8.270 | 8.270 | 8.270 | 8,125,846 |
| 2025-04-03 | 8.880 | 9.300 | 8.810 | 9.190 | 9.190 | 7,426,545 |
| 2025-04-02 | 9.490 | 9.590 | 9.180 | 9.200 | 9.200 | 11,383,300 |
| 2025-04-01 | 9.450 | 9.880 | 9.360 | 9.540 | 9.540 | 12,125,115 |
| 2025-03-31 | 9.740 | 9.750 | 9.340 | 9.430 | 9.430 | 8,608,745 |
| 2025-03-28 | 9.850 | 10.030 | 9.760 | 9.820 | 9.820 | 7,564,682 |
| 2025-03-27 | 9.800 | 9.910 | 9.540 | 9.900 | 9.900 | 6,590,608 |
| 2025-03-26 | 9.730 | 9.830 | 9.710 | 9.760 | 9.760 | 3,178,942 |
| 2025-03-25 | 9.640 | 9.790 | 9.590 | 9.760 | 9.760 | 4,295,266 |
| 2025-03-24 | 9.670 | 9.750 | 9.520 | 9.690 | 9.690 | 5,297,500 |
| 2025-03-21 | 9.800 | 9.890 | 9.670 | 9.710 | 9.710 | 4,895,800 |
| 2025-03-20 | 9.900 | 9.910 | 9.800 | 9.810 | 9.810 | 4,010,400 |
| 2025-03-19 | 9.950 | 10.000 | 9.860 | 9.910 | 9.910 | 4,815,695 |
| 2025-03-18 | 9.860 | 10.030 | 9.850 | 9.960 | 9.960 | 7,410,382 |
| 2025-03-17 | 9.900 | 10.050 | 9.850 | 9.880 | 9.880 | 6,807,918 |
| 2025-03-14 | 9.680 | 9.860 | 9.680 | 9.860 | 9.860 | 7,461,695 |
| 2025-03-13 | 9.890 | 9.950 | 9.600 | 9.760 | 9.760 | 7,810,600 |
| 2025-03-12 | 9.950 | 9.990 | 9.700 | 9.740 | 9.740 | 9,271,502 |
| 2025-03-11 | 9.980 | 10.010 | 9.850 | 9.930 | 9.930 | 6,606,721 |
| 2025-03-10 | 10.000 | 10.280 | 9.970 | 10.080 | 10.080 | 7,104,800 |
| 2025-03-07 | 10.070 | 10.170 | 9.950 | 9.990 | 9.990 | 7,519,000 |
| 2025-03-06 | 10.070 | 10.130 | 9.970 | 10.110 | 10.110 | 8,066,086 |
| 2025-03-05 | 10.310 | 10.350 | 9.950 | 10.080 | 10.080 | 9,754,418 |
| 2025-03-04 | 10.250 | 10.500 | 10.110 | 10.310 | 10.310 | 18,390,886 |
| 2025-03-03 | 9.490 | 10.420 | 9.490 | 10.420 | 10.420 | 13,867,966 |
| 2025-02-28 | 9.790 | 9.880 | 9.470 | 9.470 | 9.470 | 8,972,100 |
| 2025-02-27 | 9.790 | 9.890 | 9.650 | 9.860 | 9.860 | 8,277,528 |
| 2025-02-26 | 9.850 | 9.890 | 9.730 | 9.780 | 9.780 | 7,719,312 |
| 2025-02-25 | 9.840 | 9.860 | 9.580 | 9.750 | 9.750 | 7,436,300 |
| 2025-02-24 | 10.160 | 10.210 | 9.700 | 9.830 | 9.830 | 15,989,900 |
| 2025-02-21 | 10.230 | 10.370 | 10.030 | 10.210 | 10.210 | 7,017,800 |
| 2025-02-20 | 10.250 | 10.450 | 10.190 | 10.270 | 10.270 | 7,084,160 |
| 2025-02-19 | 10.190 | 10.260 | 10.130 | 10.200 | 10.200 | 6,342,929 |
| 2025-02-18 | 10.600 | 10.600 | 10.180 | 10.230 | 10.230 | 7,677,200 |
| 2025-02-17 | 10.740 | 10.850 | 10.540 | 10.610 | 10.610 | 7,366,835 |
| 2025-02-14 | 10.510 | 10.740 | 10.500 | 10.680 | 10.680 | 7,340,720 |
| 2025-02-13 | 10.630 | 10.640 | 10.510 | 10.540 | 10.540 | 5,034,100 |
| 2025-02-12 | 10.560 | 10.630 | 10.470 | 10.610 | 10.610 | 5,122,000 |
| 2025-02-11 | 10.800 | 10.840 | 10.410 | 10.600 | 10.600 | 7,760,200 |
| 2025-02-10 | 10.530 | 10.900 | 10.500 | 10.830 | 10.830 | 9,579,400 |
| 2025-02-07 | 10.370 | 10.570 | 10.300 | 10.440 | 10.440 | 6,563,000 |
| 2025-02-06 | 10.180 | 10.390 | 10.060 | 10.380 | 10.380 | 5,362,700 |
| 2025-02-05 | 10.150 | 10.330 | 10.100 | 10.230 | 10.230 | 4,734,800 |
| 2025-01-27 | 10.260 | 10.370 | 9.990 | 10.010 | 10.010 | 5,866,500 |
| 2025-01-24 | 10.270 | 10.340 | 10.100 | 10.260 | 10.260 | 3,813,000 |
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.