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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.420	26.870	25.960	26.560	26.560	4,077,805
2023-10-31	26.980	27.770	26.370	26.660	26.660	4,281,785
2023-10-30	26.360	27.700	25.950	27.100	27.100	8,764,576
2023-10-27	24.010	26.550	23.860	26.230	26.230	7,027,147
2023-10-26	24.010	24.100	23.380	23.840	23.840	3,776,176
2023-10-25	25.160	25.160	23.610	24.260	24.260	5,095,797
2023-10-24	24.980	25.430	24.510	25.110	25.110	3,828,742
2023-10-23	23.800	25.430	23.800	24.940	24.940	5,809,977
2023-10-20	23.960	25.090	23.690	24.400	24.400	3,967,318
2023-10-19	24.000	24.550	23.670	23.960	23.960	2,180,811
2023-10-18	24.810	24.810	24.000	24.070	24.070	2,674,430
2023-10-17	25.840	26.100	24.370	24.760	24.760	4,637,382
2023-10-16	26.300	26.580	24.500	24.770	24.770	7,577,139
2023-10-13	26.880	27.240	26.300	26.610	26.610	5,343,270
2023-10-12	25.290	26.910	24.800	26.840	26.840	8,628,648
2023-10-11	24.520	25.480	24.030	25.190	25.190	5,161,387
2023-10-10	24.670	24.800	24.260	24.520	24.520	2,503,274
2023-10-09	24.600	24.800	23.750	24.670	24.670	2,863,113
2023-09-28	25.180	25.400	24.530	24.670	24.670	3,176,652
2023-09-27	24.390	25.000	24.200	24.900	24.900	3,338,243
2023-09-26	24.730	24.740	24.260	24.390	24.390	2,035,580
2023-09-25	25.080	25.180	24.420	24.610	24.610	3,395,179
2023-09-22	24.920	24.980	24.250	24.760	24.760	2,957,955
2023-09-21	24.520	24.980	24.420	24.800	24.800	2,964,208
2023-09-20	24.590	24.970	24.180	24.660	24.660	4,136,654
2023-09-19	25.060	25.450	24.540	24.590	24.590	4,546,775
2023-09-18	24.550	26.030	24.550	25.080	25.080	8,621,325
2023-09-15	23.200	24.670	23.130	24.320	24.320	9,843,189
2023-09-14	22.900	23.360	22.610	23.060	23.060	2,212,713
2023-09-13	22.810	23.350	22.650	22.830	22.830	1,809,781
2023-09-12	23.290	23.500	22.690	23.120	23.120	4,443,921
2023-09-11	21.100	23.690	20.980	23.500	23.500	12,807,333
2023-09-08	20.380	21.280	20.350	21.000	21.000	1,785,042
2023-09-07	20.710	20.790	20.350	20.410	20.410	1,414,298
2023-09-06	20.950	20.980	20.460	20.700	20.700	1,733,560
2023-09-05	19.910	20.990	19.850	20.900	20.900	6,466,859
2023-09-04	22.270	22.270	19.440	20.000	20.000	11,940,103
2023-09-01	22.100	22.700	21.980	22.000	22.000	1,763,217
2023-08-31	22.510	22.520	22.130	22.280	22.280	1,380,159
2023-08-30	21.990	22.630	21.840	22.550	22.550	5,038,615
2023-08-29	21.140	22.340	21.020	21.990	21.990	4,627,944
2023-08-28	22.800	23.380	21.280	21.440	21.440	3,221,992
2023-08-25	21.620	21.750	21.010	21.220	21.220	1,226,281
2023-08-24	20.820	22.140	20.760	21.700	21.700	2,986,868
2023-08-23	21.150	21.480	20.840	20.870	20.870	1,367,259
2023-08-22	21.050	21.200	20.750	21.030	21.030	881,709
2023-08-21	21.280	21.470	20.720	21.050	21.050	1,729,683
2023-08-18	21.480	21.590	21.250	21.250	21.250	666,993
2023-08-17	21.400	21.840	21.270	21.480	21.480	675,604
2023-08-16	21.430	22.300	21.430	21.480	21.480	1,467,826
2023-08-15	21.610	21.800	21.300	21.680	21.680	1,156,781
2023-08-14	21.770	22.020	21.560	21.640	21.640	1,805,774
2023-08-11	21.900	22.210	21.770	21.800	21.800	821,534
2023-08-10	21.800	22.110	21.760	22.000	22.000	588,053
2023-08-09	21.950	22.230	21.750	21.790	21.790	1,101,278
2023-08-08	22.200	22.260	21.770	21.820	21.820	2,676,098
2023-08-07	23.340	23.340	21.800	22.190	22.190	2,638,009
2023-08-04	22.900	23.580	22.480	23.000	23.000	2,772,148
2023-08-03	21.990	23.300	21.690	22.900	22.900	3,233,934
2023-08-02	22.890	23.290	21.790	22.180	22.180	2,979,791

← NewerPage 13 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.