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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.090	24.090	22.950	23.500	23.500	3,313,465
2023-05-04	23.360	24.480	23.360	24.270	24.270	3,681,039
2023-04-28	24.060	24.410	23.310	23.310	23.310	3,210,889
2023-04-27	23.950	24.450	23.600	24.130	24.130	4,384,599
2023-04-26	23.570	24.240	23.450	23.760	23.760	3,237,543
2023-04-25	24.580	24.600	23.220	23.910	23.910	6,554,440
2023-04-24	24.660	24.990	24.150	24.480	24.480	4,890,104
2023-04-21	25.150	25.200	24.220	24.650	24.650	5,607,337
2023-04-20	24.450	25.590	24.400	24.970	24.970	5,275,181
2023-04-19	24.740	24.740	24.120	24.660	24.660	5,836,780
2023-04-18	24.560	25.020	24.190	24.920	24.920	10,270,366
2023-04-17	25.140	25.480	24.500	24.750	24.750	7,165,723
2023-04-14	25.090	25.980	24.840	25.370	25.370	8,916,076
2023-04-13	23.330	25.240	23.090	24.890	24.890	10,411,456
2023-04-12	22.910	24.740	22.910	23.430	23.430	9,910,320
2023-04-11	22.150	23.160	22.150	22.910	22.910	11,210,576
2023-04-10	20.950	23.100	20.950	22.480	22.480	16,505,865
2023-04-07	18.990	20.860	18.990	20.570	20.570	12,802,339
2023-04-06	17.620	19.260	17.620	19.100	19.100	7,896,083
2023-04-04	18.260	18.800	17.370	17.470	17.470	7,972,566
2023-04-03	19.500	20.440	18.410	18.620	18.620	9,496,847
2023-03-31	19.330	19.380	19.130	19.300	19.300	1,739,371
2023-03-30	19.200	19.510	19.120	19.300	19.300	1,583,914
2023-03-29	19.160	19.320	19.050	19.150	19.150	1,881,914
2023-03-28	19.400	19.490	19.080	19.170	19.170	1,936,208
2023-03-27	19.160	19.360	18.920	19.230	19.230	2,032,201
2023-03-24	19.320	19.410	19.090	19.150	19.150	1,523,664
2023-03-23	19.190	19.380	19.080	19.210	19.210	1,538,555
2023-03-22	19.250	19.360	19.100	19.140	19.140	1,416,329
2023-03-21	19.030	19.490	18.900	19.250	19.250	3,696,751
2023-03-20	18.900	19.260	18.850	18.920	18.920	2,305,519
2023-03-17	19.160	19.330	18.840	19.010	19.010	2,480,878
2023-03-16	19.000	19.360	18.940	19.200	19.200	1,693,527
2023-03-15	19.220	19.300	18.970	19.090	19.090	1,964,446
2023-03-14	18.800	19.570	18.750	19.020	19.020	4,546,157
2023-03-13	18.700	18.770	18.530	18.710	18.710	2,168,149
2023-03-10	18.640	18.740	18.400	18.660	18.660	1,055,420
2023-03-09	18.790	18.880	18.510	18.680	18.680	1,351,897
2023-03-08	18.500	18.730	18.500	18.600	18.600	1,194,185
2023-03-07	18.510	18.860	18.490	18.600	18.600	2,505,374
2023-03-06	18.350	18.740	18.300	18.580	18.580	1,603,349
2023-03-03	18.520	19.080	18.280	18.280	18.280	2,365,800
2023-03-02	18.310	18.590	18.200	18.520	18.520	2,237,869
2023-03-01	18.520	18.580	18.130	18.280	18.280	1,712,133
2023-02-28	18.550	18.870	18.280	18.470	18.470	2,161,903
2023-02-27	18.550	18.550	18.300	18.370	18.370	1,028,219
2023-02-24	18.500	18.660	18.360	18.400	18.400	1,215,027
2023-02-23	18.790	18.880	18.350	18.410	18.410	1,068,426
2023-02-22	18.790	18.790	18.300	18.680	18.680	1,311,358
2023-02-21	18.970	19.120	18.610	18.680	18.680	1,341,938
2023-02-20	18.740	19.050	18.450	18.970	18.970	1,452,939
2023-02-17	18.620	19.040	18.440	18.850	18.850	4,308,144
2023-02-16	19.760	19.770	18.490	18.600	18.600	5,954,862
2023-02-15	20.100	20.250	19.570	19.670	19.670	2,563,384
2023-02-14	19.200	20.100	19.090	20.020	20.020	5,681,056
2023-02-13	19.300	19.370	18.870	19.190	19.190	3,975,392
2023-02-10	19.080	19.440	18.720	19.300	19.300	3,449,652
2023-02-09	19.110	19.350	18.830	19.090	19.090	2,590,240
2023-02-08	19.260	19.390	19.030	19.100	19.100	2,688,117
2023-02-07	18.760	19.540	18.500	19.190	19.190	6,211,765

← NewerPage 15 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.