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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.400	35.560	32.260	33.690	33.690	13,203,702
2026-07-21	32.990	33.150	30.950	32.680	32.680	12,718,939
2026-07-20	31.000	34.480	30.770	33.290	33.290	15,031,997
2026-07-17	34.920	34.920	31.000	31.000	31.000	13,969,899
2026-07-16	35.010	36.000	33.900	34.520	34.520	13,338,841
2026-07-15	32.900	35.980	32.670	35.380	35.380	18,800,487
2026-07-14	32.060	33.480	30.300	32.860	32.860	12,917,171
2026-07-13	31.510	32.930	31.500	31.720	31.720	11,374,868
2026-07-10	30.660	33.500	30.210	31.870	31.870	13,651,087
2026-07-09	30.700	32.370	30.440	31.050	31.050	12,213,154
2026-07-08	32.500	33.390	31.260	31.270	31.270	9,918,742
2026-07-07	33.430	34.500	32.260	32.410	32.410	12,829,540
2026-07-06	31.600	36.500	31.600	33.880	33.880	22,484,073
2026-07-03	31.100	32.630	30.530	32.060	32.060	15,640,281
2026-07-02	30.940	32.260	30.010	30.580	30.580	15,654,140
2026-07-01	28.000	31.800	27.240	31.000	31.000	18,100,980
2026-06-30	28.480	28.880	27.830	28.250	28.250	10,009,278
2026-06-29	26.050	28.780	25.130	28.470	28.470	15,908,875
2026-06-26	27.710	27.890	25.780	25.820	25.820	8,792,898
2026-06-25	27.680	27.920	25.980	27.720	27.720	11,490,768
2026-06-24	27.750	28.880	27.610	27.680	27.680	10,174,930
2026-06-23	27.090	28.110	26.940	27.580	27.580	9,162,658
2026-06-22	27.010	27.160	25.660	27.080	27.080	9,636,082
2026-06-18	26.860	28.120	26.390	27.420	27.420	8,765,296
2026-06-17	26.990	27.490	26.690	27.110	27.110	5,923,168
2026-06-16	27.700	27.700	26.900	27.030	27.030	7,729,250
2026-06-15	28.250	28.250	27.070	27.660	27.660	10,933,305
2026-06-12	27.300	28.980	26.870	28.530	28.530	10,894,424
2026-06-11	27.060	27.690	26.520	27.230	27.230	9,444,417
2026-06-10	26.200	28.550	26.140	27.270	27.270	14,251,120
2026-06-09	26.300	26.970	25.380	26.430	26.430	7,696,159
2026-06-08	26.300	27.170	25.380	25.910	25.910	7,809,473
2026-06-05	27.270	27.470	26.400	26.600	26.600	8,286,228
2026-06-04	27.400	27.720	26.740	26.930	26.930	8,024,387
2026-06-03	28.550	28.690	26.930	27.390	27.390	10,908,863
2026-06-02	28.880	29.260	27.710	28.510	28.510	7,612,597
2026-06-01	30.780	31.440	28.910	28.980	28.980	9,182,658
2026-05-29	30.800	31.100	28.980	30.400	30.400	12,455,469
2026-05-28	32.230	32.390	30.300	30.590	30.590	7,794,122
2026-05-27	31.900	32.480	31.500	32.110	32.110	6,405,882
2026-05-26	32.210	32.490	31.480	32.120	32.120	6,745,534
2026-05-25	33.070	33.200	31.700	32.280	32.280	10,000,170
2026-05-22	35.220	35.350	32.960	33.310	33.310	10,990,324
2026-05-21	33.250	35.070	33.250	33.480	33.480	10,572,009
2026-05-20	33.380	34.080	32.400	33.120	33.120	7,633,237
2026-05-19	33.490	33.960	32.750	33.400	33.400	5,426,664
2026-05-18	34.340	34.340	33.000	33.400	33.400	6,391,515
2026-05-15	34.500	35.820	33.990	34.340	34.340	7,993,906
2026-05-14	35.220	35.470	33.990	34.650	34.650	9,351,508
2026-05-13	36.170	36.500	34.910	35.200	35.200	6,813,822
2026-05-12	37.080	37.680	35.870	35.980	35.980	10,076,256
2026-05-11	35.320	38.280	34.510	37.200	37.200	14,279,538
2026-05-08	35.300	35.810	34.110	35.160	35.160	9,415,731
2026-05-07	35.720	36.440	35.180	35.580	35.580	7,662,612
2026-05-06	35.180	36.500	35.070	35.360	35.360	7,782,653
2026-04-30	34.010	37.150	34.010	35.730	35.730	9,245,880
2026-04-29	35.460	35.680	34.400	34.450	34.450	7,437,789
2026-04-28	36.900	37.320	34.820	35.070	35.070	9,765,930
2026-04-27	36.620	37.550	36.200	37.030	37.030	7,254,125
2026-04-24	37.750	38.380	36.960	37.200	37.200	6,997,170

← NewerPage 2 of 3 · 121 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.