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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.620	19.270	18.320	18.610	18.610	3,275,118
2023-02-03	18.950	19.090	18.450	18.610	18.610	2,305,750
2023-02-02	18.580	19.350	18.330	18.900	18.900	6,681,508
2023-02-01	17.610	18.650	17.530	18.340	18.340	4,136,175
2023-01-31	17.880	17.880	17.420	17.750	17.750	2,600,164
2023-01-30	18.790	18.870	17.560	17.650	17.650	5,720,311
2023-01-20	17.840	19.470	17.840	18.490	18.490	7,761,045
2023-01-19	17.470	17.750	17.080	17.250	17.250	3,797,255
2023-01-18	18.180	18.640	17.070	17.100	17.100	5,894,354
2023-01-17	18.250	18.340	17.840	18.010	18.010	4,276,753
2023-01-16	17.220	18.710	17.210	18.110	18.110	8,588,035
2023-01-13	16.290	17.280	16.120	16.960	16.960	5,772,444
2023-01-12	16.450	16.650	16.150	16.190	16.190	1,594,238
2023-01-11	15.720	16.900	15.720	16.450	16.450	5,302,267
2023-01-10	15.540	16.020	15.380	15.720	15.720	1,551,357
2023-01-09	15.340	15.590	15.330	15.470	15.470	965,765
2023-01-06	15.570	15.720	15.330	15.340	15.340	1,122,594
2023-01-05	15.710	16.050	15.570	15.650	15.650	2,085,082
2023-01-04	14.940	16.220	14.880	15.690	15.690	3,167,339
2023-01-03	14.450	15.090	14.450	14.940	14.940	1,039,932
2022-12-30	14.450	14.500	14.320	14.450	14.450	540,989
2022-12-29	14.320	14.560	14.320	14.430	14.430	819,970
2022-12-28	14.470	14.490	14.370	14.400	14.400	343,125
2022-12-27	14.580	14.580	14.310	14.440	14.440	599,480
2022-12-26	14.510	14.570	14.400	14.530	14.530	487,291
2022-12-23	14.400	14.610	14.400	14.430	14.430	418,044
2022-12-22	14.950	15.020	14.400	14.470	14.470	914,493
2022-12-21	15.080	15.150	14.840	14.920	14.920	506,167
2022-12-20	15.000	15.150	14.880	15.100	15.100	484,936
2022-12-19	15.400	15.460	14.960	15.040	15.040	968,265
2022-12-16	15.600	15.600	15.410	15.420	15.420	622,809
2022-12-15	15.620	15.760	15.510	15.540	15.540	498,216
2022-12-14	15.880	15.940	15.560	15.560	15.560	1,284,592
2022-12-13	15.900	16.020	15.720	15.960	15.960	1,251,338
2022-12-12	16.040	16.050	15.820	15.940	15.940	980,498
2022-12-09	15.940	16.170	15.790	15.970	15.970	1,293,134
2022-12-08	15.980	16.000	15.790	15.890	15.890	1,139,445
2022-12-07	15.950	16.010	15.900	15.980	15.980	809,347
2022-12-06	16.350	16.350	15.900	15.950	15.950	2,299,371
2022-12-05	16.120	16.430	15.880	16.350	16.350	3,459,957
2022-12-02	16.100	16.230	16.000	16.100	16.100	1,086,186
2022-12-01	16.070	16.340	15.960	16.100	16.100	2,563,388
2022-11-30	16.150	16.150	15.950	15.970	15.970	1,302,793
2022-11-29	16.090	16.320	15.930	16.150	16.150	2,136,655
2022-11-28	15.860	16.340	15.860	15.970	15.970	2,315,157
2022-11-25	15.720	16.150	15.380	16.010	16.010	2,008,453
2022-11-24	15.750	15.870	15.560	15.610	15.610	1,048,705
2022-11-23	15.880	16.150	15.710	15.750	15.750	2,228,913
2022-11-22	16.340	16.530	15.790	15.850	15.850	2,439,577
2022-11-21	16.160	16.390	15.860	16.290	16.290	2,718,563
2022-11-18	15.930	16.170	15.890	15.900	15.900	1,855,309
2022-11-17	15.820	15.980	15.690	15.930	15.930	1,561,033
2022-11-16	16.100	16.100	15.770	15.800	15.800	1,390,317
2022-11-15	15.880	16.050	15.780	16.040	16.040	1,685,316
2022-11-14	15.790	16.040	15.530	15.940	15.940	2,108,309
2022-11-11	16.010	16.600	15.870	15.910	15.910	5,031,310
2022-11-10	16.150	16.280	15.750	15.860	15.860	3,370,213
2022-11-09	15.600	16.240	15.520	16.000	16.000	2,813,356
2022-11-08	15.470	15.750	15.240	15.650	15.650	1,593,394
2022-11-07	15.300	15.690	15.220	15.550	15.550	1,988,532

← NewerPage 16 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.