Shandong Sinobioway Biomedicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.780 | 4.850 | 4.540 | 4.700 | 4.700 | 4,546,800 |
| 2026-10-22 | 4.940 | 4.980 | 4.780 | 4.780 | 4.780 | 6,138,300 |
| 2026-10-21 | 4.720 | 5.120 | 4.650 | 5.100 | 5.100 | 10,443,030 |
| 2026-10-20 | 4.540 | 4.760 | 4.540 | 4.650 | 4.650 | 2,454,600 |
| 2026-10-19 | 4.890 | 4.890 | 4.450 | 4.580 | 4.580 | 6,655,500 |
| 2026-10-16 | 4.950 | 5.070 | 4.780 | 4.820 | 4.820 | 5,032,100 |
| 2026-10-15 | 5.010 | 5.150 | 4.910 | 4.930 | 4.930 | 3,283,900 |
| 2026-10-14 | 5.280 | 5.280 | 5.100 | 5.110 | 5.110 | 1,963,200 |
| 2026-10-13 | 5.200 | 5.290 | 5.080 | 5.220 | 5.220 | 3,636,800 |
| 2026-10-12 | 5.230 | 5.330 | 5.170 | 5.260 | 5.260 | 3,488,100 |
| 2026-10-09 | 5.090 | 5.340 | 4.960 | 5.240 | 5.240 | 5,703,100 |
| 2026-10-08 | 5.390 | 5.490 | 5.100 | 5.150 | 5.150 | 8,707,500 |
| 2026-09-30 | 4.760 | 5.120 | 4.760 | 5.100 | 5.100 | 5,610,400 |
| 2026-09-29 | 4.710 | 4.840 | 4.710 | 4.750 | 4.750 | 2,681,800 |
| 2026-09-28 | 5.040 | 5.110 | 4.760 | 4.760 | 4.760 | 6,045,900 |
| 2026-09-24 | 5.080 | 5.180 | 4.950 | 4.970 | 4.970 | 6,170,300 |
| 2026-09-23 | 5.330 | 5.490 | 5.170 | 5.180 | 5.180 | 7,253,100 |
| 2026-09-22 | 5.000 | 5.500 | 4.940 | 5.390 | 5.390 | 14,464,910 |
| 2026-09-21 | 5.170 | 5.390 | 4.860 | 5.000 | 5.000 | 10,746,500 |
| 2026-09-18 | 5.100 | 5.320 | 5.100 | 5.190 | 5.190 | 4,113,900 |
| 2026-09-17 | 5.060 | 5.140 | 4.970 | 5.100 | 5.100 | 4,588,800 |
| 2026-09-16 | 5.100 | 5.220 | 4.980 | 5.140 | 5.140 | 4,753,500 |
| 2026-09-15 | 5.250 | 5.310 | 5.070 | 5.070 | 5.070 | 3,781,500 |
| 2026-09-14 | 5.340 | 5.420 | 5.260 | 5.280 | 5.280 | 3,820,300 |
| 2026-09-11 | 5.470 | 5.530 | 5.100 | 5.340 | 5.340 | 5,275,300 |
| 2026-09-10 | 5.420 | 5.650 | 5.310 | 5.460 | 5.460 | 4,710,344 |
| 2026-09-09 | 5.450 | 5.650 | 5.350 | 5.410 | 5.410 | 5,717,143 |
| 2026-09-08 | 5.800 | 5.850 | 5.350 | 5.480 | 5.480 | 11,840,700 |
| 2026-09-07 | 5.550 | 5.960 | 5.550 | 5.870 | 5.870 | 9,819,287 |
| 2026-09-04 | 5.810 | 5.830 | 5.600 | 5.630 | 5.630 | 11,399,226 |
| 2026-09-03 | 5.130 | 5.640 | 5.050 | 5.640 | 5.640 | 16,096,076 |
| 2026-09-02 | 5.230 | 5.240 | 5.010 | 5.130 | 5.130 | 4,807,800 |
| 2026-09-01 | 5.260 | 5.460 | 5.220 | 5.220 | 5.220 | 6,214,868 |
| 2026-08-31 | 5.330 | 5.550 | 5.230 | 5.360 | 5.360 | 9,904,200 |
| 2026-08-28 | 5.050 | 5.360 | 5.010 | 5.220 | 5.220 | 11,580,876 |
| 2026-08-27 | 5.050 | 5.290 | 4.890 | 5.170 | 5.170 | 16,123,600 |
| 2026-08-26 | 5.520 | 5.720 | 5.120 | 5.200 | 5.200 | 18,691,199 |
| 2026-08-25 | 5.060 | 5.660 | 4.970 | 5.620 | 5.620 | 20,930,664 |
| 2026-08-24 | 5.700 | 5.700 | 5.210 | 5.210 | 5.210 | 25,615,299 |
| 2026-08-21 | 5.500 | 5.980 | 5.380 | 5.790 | 5.790 | 27,406,549 |
| 2026-08-20 | 5.280 | 5.720 | 5.150 | 5.720 | 5.720 | 27,970,273 |
| 2026-08-19 | 4.860 | 5.340 | 4.630 | 5.200 | 5.200 | 30,166,873 |
| 2026-08-18 | 4.800 | 5.220 | 4.770 | 4.850 | 4.850 | 29,558,900 |
| 2026-08-17 | 4.310 | 4.830 | 4.310 | 4.830 | 4.830 | 17,752,895 |
| 2026-08-14 | 4.280 | 4.550 | 4.220 | 4.390 | 4.390 | 20,518,301 |
| 2026-08-13 | 3.860 | 4.270 | 3.770 | 4.270 | 4.270 | 17,564,000 |
| 2026-08-12 | 3.800 | 3.940 | 3.760 | 3.880 | 3.880 | 5,159,500 |
| 2026-08-11 | 3.800 | 3.970 | 3.780 | 3.830 | 3.830 | 6,161,400 |
| 2026-08-10 | 3.690 | 3.900 | 3.660 | 3.860 | 3.860 | 12,069,700 |
| 2026-08-07 | 3.410 | 3.750 | 3.330 | 3.670 | 3.670 | 11,341,800 |
| 2026-08-06 | 3.450 | 3.480 | 3.380 | 3.430 | 3.430 | 5,079,400 |
| 2026-08-05 | 3.520 | 3.550 | 3.420 | 3.450 | 3.450 | 6,790,400 |
| 2026-08-04 | 3.470 | 3.580 | 3.450 | 3.530 | 3.530 | 5,014,285 |
| 2026-08-03 | 3.480 | 3.490 | 3.400 | 3.470 | 3.470 | 4,622,200 |
| 2026-07-31 | 3.350 | 3.430 | 3.300 | 3.420 | 3.420 | 4,146,500 |
| 2026-07-30 | 3.460 | 3.480 | 3.290 | 3.300 | 3.300 | 5,167,908 |
| 2026-07-29 | 3.400 | 3.550 | 3.380 | 3.460 | 3.460 | 4,921,900 |
| 2026-07-28 | 3.290 | 3.460 | 3.280 | 3.370 | 3.370 | 4,443,200 |
| 2026-07-27 | 3.220 | 3.320 | 3.190 | 3.300 | 3.300 | 2,648,300 |
| 2026-07-24 | 3.360 | 3.400 | 3.220 | 3.220 | 3.220 | 4,084,300 |
Page 1 of 21 · 1,219 trading daysOlder →
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.