Mabwell (Shanghai) Bioscience Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 35.950 | 36.090 | 35.340 | 35.370 | 35.370 | 1,324,850 |
| 2024-04-29 | 36.000 | 36.580 | 35.250 | 35.610 | 35.610 | 2,310,935 |
| 2024-04-26 | 35.000 | 35.800 | 34.640 | 35.610 | 35.610 | 2,717,936 |
| 2024-04-25 | 34.730 | 36.000 | 34.520 | 34.990 | 34.990 | 3,032,567 |
| 2024-04-24 | 34.200 | 34.880 | 33.810 | 34.730 | 34.730 | 2,146,596 |
| 2024-04-23 | 32.230 | 35.110 | 31.780 | 34.250 | 34.250 | 3,322,774 |
| 2024-04-22 | 30.630 | 32.620 | 29.800 | 32.240 | 32.240 | 3,133,167 |
| 2024-04-19 | 31.350 | 31.350 | 30.200 | 30.680 | 30.680 | 1,849,845 |
| 2024-04-18 | 31.260 | 31.800 | 30.200 | 31.280 | 31.280 | 2,563,361 |
| 2024-04-17 | 30.990 | 31.930 | 30.700 | 31.000 | 31.000 | 2,610,952 |
| 2024-04-16 | 32.360 | 32.660 | 30.500 | 31.200 | 31.200 | 2,923,078 |
| 2024-04-15 | 32.700 | 33.380 | 32.240 | 32.510 | 32.510 | 1,924,010 |
| 2024-04-12 | 32.920 | 33.480 | 32.500 | 33.150 | 33.150 | 1,636,277 |
| 2024-04-11 | 33.200 | 34.030 | 32.310 | 32.650 | 32.650 | 1,739,962 |
| 2024-04-10 | 33.570 | 33.870 | 32.620 | 33.050 | 33.050 | 1,727,385 |
| 2024-04-09 | 33.700 | 34.080 | 32.510 | 34.060 | 34.060 | 2,663,136 |
| 2024-04-08 | 33.930 | 34.560 | 33.360 | 33.980 | 33.980 | 2,170,026 |
| 2024-04-03 | 33.800 | 34.580 | 33.640 | 33.640 | 33.640 | 1,333,637 |
| 2024-04-02 | 33.740 | 34.340 | 33.530 | 33.800 | 33.800 | 1,453,585 |
| 2024-04-01 | 35.130 | 35.510 | 32.690 | 33.850 | 33.850 | 4,439,868 |
| 2024-03-29 | 34.000 | 35.020 | 33.640 | 35.020 | 35.020 | 846,555 |
| 2024-03-28 | 33.920 | 35.000 | 33.690 | 34.090 | 34.090 | 2,182,019 |
| 2024-03-27 | 33.990 | 34.470 | 33.670 | 33.810 | 33.810 | 1,933,517 |
| 2024-03-26 | 34.010 | 34.480 | 33.370 | 33.720 | 33.720 | 1,650,156 |
| 2024-03-25 | 33.410 | 34.630 | 33.290 | 33.490 | 33.490 | 2,081,118 |
| 2024-03-22 | 34.560 | 34.560 | 33.120 | 33.680 | 33.680 | 2,289,821 |
| 2024-03-21 | 34.600 | 35.630 | 34.450 | 34.600 | 34.600 | 1,678,795 |
| 2024-03-20 | 35.090 | 35.090 | 34.420 | 34.950 | 34.950 | 1,834,714 |
| 2024-03-19 | 35.800 | 36.170 | 34.900 | 35.050 | 35.050 | 2,965,281 |
| 2024-03-18 | 35.040 | 36.150 | 34.340 | 35.800 | 35.800 | 4,884,892 |
| 2024-03-15 | 33.460 | 35.470 | 33.460 | 35.040 | 35.040 | 4,733,158 |
| 2024-03-14 | 37.000 | 37.000 | 33.430 | 33.990 | 33.990 | 9,373,889 |
| 2024-03-13 | 30.700 | 32.290 | 30.610 | 32.050 | 32.050 | 2,972,080 |
| 2024-03-12 | 31.180 | 31.380 | 30.450 | 30.560 | 30.560 | 1,491,472 |
| 2024-03-11 | 29.950 | 31.200 | 29.690 | 30.940 | 30.940 | 1,607,275 |
| 2024-03-08 | 29.240 | 30.150 | 29.240 | 30.030 | 30.030 | 1,590,260 |
| 2024-03-07 | 30.460 | 30.460 | 29.190 | 29.370 | 29.370 | 1,448,569 |
| 2024-03-06 | 30.380 | 30.380 | 29.370 | 30.110 | 30.110 | 1,878,967 |
| 2024-03-05 | 31.080 | 31.080 | 29.920 | 30.310 | 30.310 | 1,369,107 |
| 2024-03-04 | 29.500 | 31.230 | 29.500 | 31.000 | 31.000 | 3,622,731 |
| 2024-03-01 | 30.200 | 30.250 | 28.910 | 29.700 | 29.700 | 2,368,787 |
| 2024-02-29 | 28.470 | 30.080 | 28.230 | 30.020 | 30.020 | 1,913,050 |
| 2024-02-28 | 31.370 | 31.870 | 28.830 | 28.860 | 28.860 | 3,491,592 |
| 2024-02-27 | 29.700 | 30.950 | 29.070 | 30.560 | 30.560 | 3,321,485 |
| 2024-02-26 | 28.500 | 31.310 | 28.500 | 29.660 | 29.660 | 4,053,569 |
| 2024-02-23 | 26.890 | 28.370 | 26.890 | 28.180 | 28.180 | 3,814,735 |
| 2024-02-22 | 26.710 | 27.080 | 26.270 | 27.000 | 27.000 | 2,677,603 |
| 2024-02-21 | 27.190 | 27.740 | 26.660 | 26.920 | 26.920 | 3,811,844 |
| 2024-02-20 | 27.670 | 28.680 | 27.010 | 27.710 | 27.710 | 2,283,268 |
| 2024-02-19 | 26.990 | 28.240 | 26.770 | 27.600 | 27.600 | 3,084,805 |
| 2024-02-08 | 24.300 | 27.080 | 23.880 | 26.520 | 26.520 | 5,825,646 |
| 2024-02-07 | 25.000 | 27.610 | 24.620 | 24.840 | 24.840 | 6,762,239 |
| 2024-02-06 | 20.830 | 25.760 | 20.400 | 25.760 | 25.760 | 7,663,511 |
| 2024-02-05 | 24.460 | 24.720 | 20.430 | 21.470 | 21.470 | 7,637,646 |
| 2024-02-02 | 25.600 | 26.400 | 24.000 | 24.620 | 24.620 | 3,280,607 |
| 2024-02-01 | 24.920 | 26.050 | 24.100 | 25.600 | 25.600 | 3,226,957 |
| 2024-01-31 | 26.050 | 26.330 | 24.850 | 25.030 | 25.030 | 2,938,913 |
| 2024-01-30 | 26.820 | 27.180 | 26.040 | 26.110 | 26.110 | 2,691,006 |
| 2024-01-29 | 27.000 | 28.400 | 26.660 | 27.130 | 27.130 | 3,791,749 |
| 2024-01-26 | 26.760 | 27.830 | 26.220 | 26.410 | 26.410 | 3,257,064 |
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.