Mabwell (Shanghai) Bioscience Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.890	22.980	21.790	21.790	21.790	5,839,671
2026-10-21	23.120	23.470	22.550	22.660	22.660	4,473,416
2026-10-20	22.680	23.170	22.260	22.800	22.800	4,815,838
2026-10-19	22.160	22.990	21.460	22.560	22.560	7,245,876
2026-10-16	22.510	23.530	22.060	22.290	22.290	6,736,035
2026-10-15	22.430	23.300	22.000	22.170	22.170	6,169,136
2026-10-14	22.900	23.450	22.660	22.900	22.900	5,783,094
2026-10-13	23.780	23.780	22.650	22.940	22.940	6,961,962
2026-10-12	24.810	24.950	23.900	24.020	24.020	5,996,633
2026-10-09	24.400	24.980	23.500	24.780	24.780	8,128,712
2026-10-08	27.120	27.320	24.060	24.330	24.330	13,413,427
2026-09-30	26.280	27.920	25.900	27.040	27.040	8,947,703
2026-09-29	26.140	26.960	25.600	26.010	26.010	5,128,473
2026-09-28	26.550	26.970	25.730	26.000	26.000	5,270,834
2026-09-24	27.560	27.840	26.450	26.470	26.470	6,549,486
2026-09-23	28.260	28.300	27.570	27.800	27.800	5,905,774
2026-09-22	27.940	28.960	27.600	28.200	28.200	9,769,402
2026-09-21	27.040	28.580	27.040	28.060	28.060	9,933,549
2026-09-18	26.000	26.860	25.810	26.620	26.620	8,291,911
2026-09-17	25.090	26.110	25.090	25.730	25.730	5,746,848
2026-09-16	25.010	25.400	24.900	25.300	25.300	4,544,626
2026-09-15	25.610	25.880	25.100	25.240	25.240	4,649,973
2026-09-14	23.990	25.900	23.850	25.790	25.790	8,393,594
2026-09-11	25.830	25.990	23.920	24.060	24.060	8,590,028
2026-09-10	26.120	26.200	25.360	25.600	25.600	5,291,899
2026-09-09	26.470	26.500	25.880	26.020	26.020	5,226,229
2026-09-08	27.080	27.160	26.420	26.580	26.580	7,933,277
2026-09-07	27.320	27.500	26.980	27.100	27.100	5,373,356
2026-09-04	28.200	28.500	27.070	27.420	27.420	6,381,466
2026-09-03	27.610	28.280	27.360	28.160	28.160	5,116,902
2026-09-02	28.190	28.390	27.250	27.530	27.530	6,029,017
2026-09-01	28.290	28.500	27.610	27.870	27.870	5,530,820
2026-08-31	29.030	29.290	27.640	28.330	28.330	8,406,275
2026-08-28	29.760	30.180	29.300	29.490	29.490	5,031,491
2026-08-27	29.850	30.030	28.930	29.730	29.730	6,953,226
2026-08-26	29.940	30.800	29.410	29.750	29.750	6,855,074
2026-08-25	29.130	30.200	28.520	29.990	29.990	9,814,031
2026-08-24	30.890	31.500	28.810	29.230	29.230	9,584,187
2026-08-21	33.590	33.750	31.130	31.170	31.170	13,491,839
2026-08-20	33.500	34.950	32.110	34.100	34.100	15,819,307
2026-08-19	32.930	33.470	31.250	31.380	31.380	7,941,431
2026-08-18	33.580	33.760	32.620	33.190	33.190	8,472,791
2026-08-17	33.900	34.000	33.010	33.800	33.800	8,430,833
2026-08-14	33.890	34.680	33.110	34.000	34.000	13,023,989
2026-08-13	32.650	35.100	32.020	34.120	34.120	15,871,622
2026-08-12	32.900	33.830	32.600	32.650	32.650	11,503,413
2026-08-11	30.670	35.490	30.410	33.190	33.190	21,543,350
2026-08-10	30.900	32.200	30.340	30.900	30.900	13,213,435
2026-08-07	28.270	30.640	28.100	30.510	30.510	14,110,170
2026-08-06	28.990	29.150	27.750	28.350	28.350	8,012,251
2026-08-05	27.350	29.120	27.000	28.510	28.510	9,704,478
2026-08-04	26.850	28.060	26.850	27.120	27.120	8,897,029
2026-08-03	28.120	28.800	26.690	26.810	26.810	8,669,109
2026-07-31	28.600	29.740	28.470	28.680	28.680	8,719,721
2026-07-30	29.930	30.370	28.380	28.550	28.550	9,109,454
2026-07-29	29.810	30.690	29.020	30.040	30.040	8,722,031
2026-07-28	31.450	31.590	29.300	29.450	29.450	10,318,186
2026-07-27	30.990	32.640	30.460	31.610	31.610	8,549,951
2026-07-24	33.010	33.150	31.010	31.090	31.090	8,372,452
2026-07-23	33.360	34.090	32.020	33.150	33.150	8,795,088

Page 1 of 20 · 1,151 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.