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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.900	27.000	25.950	26.580	26.580	3,142,301
2024-01-24	26.980	27.220	25.870	26.710	26.710	2,310,967
2024-01-23	26.030	27.190	25.860	26.740	26.740	2,113,711
2024-01-22	28.410	28.490	26.130	26.420	26.420	4,635,830
2024-01-19	28.600	29.460	28.280	28.500	28.500	1,209,551
2024-01-18	29.360	29.360	27.810	28.950	28.950	2,179,224
2024-01-17	30.500	30.660	28.890	28.970	28.970	2,742,575
2024-01-16	30.500	31.110	30.310	30.740	30.740	1,870,420
2024-01-15	30.540	30.540	30.540	30.540	30.540	0
2024-01-12	30.380	31.220	30.130	30.540	30.540	2,411,746
2024-01-11	29.960	30.600	29.190	30.430	30.430	2,778,356
2024-01-10	29.600	29.900	29.010	29.510	29.510	2,815,441
2024-01-09	29.670	30.800	29.310	29.960	29.960	3,988,149
2024-01-08	30.450	30.450	29.470	29.710	29.710	2,047,338
2024-01-05	31.080	31.080	30.000	30.450	30.450	3,891,596
2024-01-04	30.950	31.230	29.910	31.080	31.080	3,360,547
2024-01-03	30.760	31.580	30.330	31.090	31.090	3,361,410
2024-01-02	32.610	32.700	30.510	30.960	30.960	6,197,763
2023-12-29	31.640	33.200	31.640	32.690	32.690	3,417,977
2023-12-28	31.840	32.100	30.930	31.730	31.730	3,323,677
2023-12-27	31.330	32.490	30.760	32.140	32.140	2,951,915
2023-12-26	30.850	31.980	30.450	31.350	31.350	3,932,813
2023-12-25	30.170	30.990	29.880	30.550	30.550	2,693,948
2023-12-22	30.500	30.680	29.710	30.000	30.000	2,414,416
2023-12-21	31.170	31.220	30.190	30.510	30.510	3,425,356
2023-12-20	31.850	32.130	31.200	31.360	31.360	2,318,500
2023-12-19	31.560	31.880	30.500	31.850	31.850	6,034,852
2023-12-18	32.980	32.980	31.290	31.630	31.630	5,241,852
2023-12-15	33.030	33.450	31.600	32.890	32.890	7,115,125
2023-12-14	33.790	34.140	33.000	33.230	33.230	3,681,521
2023-12-13	33.910	34.320	33.150	33.550	33.550	7,514,094
2023-12-12	34.000	34.980	32.400	34.170	34.170	8,988,019
2023-12-11	31.040	32.480	31.040	32.110	32.110	4,349,629
2023-12-08	30.020	31.690	30.020	31.540	31.540	4,481,987
2023-12-07	31.110	31.550	30.050	30.270	30.270	4,895,505
2023-12-06	29.780	31.160	29.330	30.890	30.890	5,481,575
2023-12-05	29.070	30.270	28.700	29.650	29.650	3,491,023
2023-12-04	29.820	29.980	28.520	29.100	29.100	3,510,029
2023-12-01	29.700	30.400	29.370	29.820	29.820	3,181,916
2023-11-30	29.480	29.730	29.110	29.470	29.470	2,411,178
2023-11-29	29.290	29.810	29.010	29.520	29.520	2,398,217
2023-11-28	28.780	30.110	28.540	29.320	29.320	5,642,295
2023-11-27	27.800	28.910	27.670	28.540	28.540	3,594,602
2023-11-24	27.540	27.970	26.570	27.850	27.850	4,572,741
2023-11-23	26.800	27.610	26.800	27.570	27.570	2,481,836
2023-11-22	27.160	27.660	26.800	26.850	26.850	2,140,113
2023-11-21	27.070	27.470	26.720	27.350	27.350	3,078,131
2023-11-20	27.000	28.000	26.530	27.260	27.260	4,421,700
2023-11-17	26.550	27.470	26.320	27.070	27.070	2,694,190
2023-11-16	27.100	27.230	26.210	26.500	26.500	2,442,200
2023-11-15	27.200	28.150	26.790	26.910	26.910	6,359,154
2023-11-14	26.500	26.900	26.290	26.710	26.710	3,068,898
2023-11-13	27.030	27.100	26.300	26.510	26.510	3,413,322
2023-11-10	27.020	27.400	26.880	27.070	27.070	2,168,429
2023-11-09	28.360	28.720	27.010	27.190	27.190	6,332,831
2023-11-08	27.710	28.810	27.710	28.500	28.500	3,664,071
2023-11-07	27.740	29.350	27.560	28.030	28.030	5,439,371
2023-11-06	27.960	28.330	26.600	27.800	27.800	7,529,315
2023-11-03	26.080	26.780	25.880	26.180	26.180	2,725,546
2023-11-02	26.820	26.950	26.170	26.200	26.200	2,920,391

← NewerPage 12 of 20 · 1,152 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.