Mabwell (Shanghai) Bioscience Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.120 | 24.350 | 23.310 | 23.610 | 23.610 | 3,637,196 |
| 2024-07-26 | 24.920 | 24.920 | 23.400 | 24.100 | 24.100 | 4,022,379 |
| 2024-07-25 | 25.120 | 25.300 | 24.530 | 24.650 | 24.650 | 1,938,636 |
| 2024-07-24 | 26.600 | 26.650 | 24.740 | 25.070 | 25.070 | 4,849,612 |
| 2024-07-23 | 27.880 | 27.880 | 26.240 | 26.280 | 26.280 | 2,179,631 |
| 2024-07-22 | 25.980 | 27.940 | 25.980 | 27.580 | 27.580 | 5,025,442 |
| 2024-07-19 | 29.500 | 29.600 | 25.670 | 26.800 | 26.800 | 9,533,984 |
| 2024-07-18 | 28.760 | 30.250 | 28.310 | 30.050 | 30.050 | 5,089,999 |
| 2024-07-17 | 28.160 | 29.200 | 28.030 | 28.980 | 28.980 | 2,429,936 |
| 2024-07-16 | 28.670 | 28.790 | 28.000 | 28.190 | 28.190 | 1,390,311 |
| 2024-07-15 | 29.150 | 29.400 | 28.300 | 28.720 | 28.720 | 1,759,790 |
| 2024-07-12 | 28.440 | 30.050 | 28.440 | 29.150 | 29.150 | 3,008,690 |
| 2024-07-11 | 27.400 | 28.650 | 26.610 | 28.010 | 28.010 | 3,543,103 |
| 2024-07-10 | 27.090 | 27.980 | 26.590 | 27.170 | 27.170 | 2,756,357 |
| 2024-07-09 | 27.940 | 28.110 | 26.600 | 26.860 | 26.860 | 5,220,421 |
| 2024-07-08 | 29.540 | 29.980 | 27.800 | 28.110 | 28.110 | 3,957,658 |
| 2024-07-05 | 27.290 | 27.290 | 27.290 | 27.290 | 27.290 | 0 |
| 2024-07-04 | 27.440 | 28.000 | 27.130 | 27.290 | 27.290 | 2,063,286 |
| 2024-07-03 | 27.720 | 27.720 | 26.800 | 27.460 | 27.460 | 3,235,900 |
| 2024-07-02 | 27.860 | 28.280 | 27.410 | 27.720 | 27.720 | 3,235,773 |
| 2024-07-01 | 29.000 | 29.000 | 26.810 | 27.820 | 27.820 | 5,394,116 |
| 2024-06-28 | 29.500 | 30.480 | 28.700 | 28.940 | 28.940 | 2,810,275 |
| 2024-06-27 | 30.810 | 30.840 | 29.120 | 29.390 | 29.390 | 2,228,719 |
| 2024-06-26 | 29.860 | 31.000 | 29.420 | 30.780 | 30.780 | 3,030,259 |
| 2024-06-25 | 31.170 | 31.170 | 29.750 | 29.830 | 29.830 | 1,909,976 |
| 2024-06-24 | 32.220 | 32.820 | 30.810 | 30.860 | 30.860 | 2,024,778 |
| 2024-06-21 | 32.510 | 32.940 | 32.070 | 32.570 | 32.570 | 1,258,796 |
| 2024-06-20 | 32.470 | 34.080 | 31.800 | 32.470 | 32.470 | 2,562,096 |
| 2024-06-19 | 32.830 | 33.000 | 32.260 | 32.560 | 32.560 | 1,581,042 |
| 2024-06-18 | 32.760 | 34.060 | 32.630 | 32.790 | 32.790 | 3,152,450 |
| 2024-06-17 | 32.320 | 33.250 | 31.720 | 33.070 | 33.070 | 3,853,873 |
| 2024-06-14 | 33.700 | 33.700 | 31.680 | 31.920 | 31.920 | 7,950,527 |
| 2024-06-13 | 33.250 | 33.730 | 32.380 | 33.350 | 33.350 | 2,480,422 |
| 2024-06-12 | 33.200 | 33.250 | 32.320 | 32.800 | 32.800 | 1,819,789 |
| 2024-06-11 | 31.610 | 33.300 | 31.240 | 33.190 | 33.190 | 3,402,079 |
| 2024-06-07 | 32.200 | 32.510 | 31.500 | 31.640 | 31.640 | 2,497,064 |
| 2024-06-06 | 33.650 | 33.650 | 31.100 | 32.010 | 32.010 | 3,670,342 |
| 2024-06-05 | 34.020 | 34.750 | 33.270 | 33.400 | 33.400 | 2,536,036 |
| 2024-06-04 | 34.010 | 35.350 | 33.920 | 34.340 | 34.340 | 2,509,453 |
| 2024-06-03 | 35.540 | 35.930 | 34.230 | 34.450 | 34.450 | 3,586,463 |
| 2024-05-31 | 33.300 | 35.240 | 32.820 | 34.500 | 34.500 | 3,158,306 |
| 2024-05-30 | 32.310 | 33.120 | 31.920 | 32.760 | 32.760 | 1,126,291 |
| 2024-05-29 | 33.020 | 33.650 | 32.000 | 32.380 | 32.380 | 1,516,697 |
| 2024-05-28 | 32.430 | 33.230 | 31.500 | 32.950 | 32.950 | 1,788,895 |
| 2024-05-27 | 32.450 | 32.870 | 32.140 | 32.420 | 32.420 | 2,065,513 |
| 2024-05-24 | 32.920 | 33.210 | 32.260 | 32.450 | 32.450 | 1,822,118 |
| 2024-05-23 | 33.000 | 33.090 | 32.160 | 32.910 | 32.910 | 1,867,660 |
| 2024-05-22 | 32.860 | 34.160 | 32.860 | 33.230 | 33.230 | 1,293,421 |
| 2024-05-21 | 33.180 | 33.320 | 32.670 | 33.060 | 33.060 | 988,828 |
| 2024-05-20 | 33.560 | 33.970 | 33.020 | 33.370 | 33.370 | 1,243,677 |
| 2024-05-17 | 33.410 | 33.890 | 33.160 | 33.600 | 33.600 | 982,850 |
| 2024-05-16 | 33.510 | 33.840 | 33.090 | 33.160 | 33.160 | 972,277 |
| 2024-05-15 | 34.170 | 34.610 | 33.360 | 33.620 | 33.620 | 1,412,712 |
| 2024-05-14 | 33.970 | 34.900 | 33.970 | 34.380 | 34.380 | 1,212,769 |
| 2024-05-13 | 35.080 | 35.580 | 34.150 | 34.300 | 34.300 | 1,899,948 |
| 2024-05-10 | 34.220 | 35.350 | 34.220 | 34.990 | 34.990 | 1,304,053 |
| 2024-05-09 | 34.760 | 35.650 | 34.660 | 34.820 | 34.820 | 1,548,263 |
| 2024-05-08 | 35.840 | 36.190 | 34.400 | 34.900 | 34.900 | 3,066,773 |
| 2024-05-07 | 36.260 | 36.570 | 35.710 | 35.900 | 35.900 | 1,350,862 |
| 2024-05-06 | 36.050 | 36.990 | 35.200 | 36.500 | 36.500 | 3,207,003 |
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.