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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	37.750	38.380	36.960	37.200	37.200	6,997,170
2026-04-23	40.250	40.250	37.410	38.100	38.100	10,879,307
2026-04-22	37.070	40.350	36.900	40.290	40.290	13,705,968
2026-04-21	37.820	38.200	36.720	37.200	37.200	6,827,159
2026-04-20	38.700	39.190	37.860	37.880	37.880	7,494,729
2026-04-17	40.000	40.000	38.040	38.770	38.770	11,130,344
2026-04-16	39.190	41.000	38.450	40.150	40.150	13,054,219
2026-04-15	39.340	40.470	37.910	39.090	39.090	14,011,167
2026-04-14	38.140	38.580	37.260	38.450	38.450	6,771,048
2026-04-13	37.800	38.880	37.250	37.880	37.880	6,735,455
2026-04-10	37.700	38.680	37.570	37.910	37.910	7,404,140
2026-04-09	38.250	39.400	37.860	37.930	37.930	7,847,193
2026-04-08	38.430	39.220	38.000	38.730	38.730	8,948,738
2026-04-07	38.000	38.670	36.520	37.720	37.720	9,035,171
2026-04-03	38.890	39.400	37.460	38.160	38.160	10,673,548
2026-04-02	39.130	39.630	38.330	38.930	38.930	11,459,691
2026-04-01	36.530	39.580	36.530	39.150	39.150	14,602,407
2026-03-31	36.300	37.370	35.960	36.010	36.010	8,742,961
2026-03-30	36.510	37.330	36.020	36.450	36.450	9,955,273
2026-03-27	33.860	36.890	33.700	36.320	36.320	14,959,864
2026-03-26	32.880	35.500	32.500	34.150	34.150	12,086,386
2026-03-25	32.800	33.800	32.680	32.820	32.820	7,069,875
2026-03-24	31.660	32.600	31.220	32.380	32.380	7,571,267
2026-03-23	32.540	33.130	30.700	31.030	31.030	7,211,199
2026-03-20	34.000	34.590	33.000	33.020	33.020	4,089,442
2026-03-19	34.200	34.660	33.700	33.870	33.870	5,673,901
2026-03-18	34.950	35.680	34.440	34.800	34.800	6,876,435
2026-03-17	34.340	36.290	33.850	34.800	34.800	8,996,968
2026-03-16	33.120	34.550	32.800	34.340	34.340	5,838,877
2026-03-13	33.560	33.880	32.650	33.110	33.110	5,606,810
2026-03-12	34.900	34.900	33.300	33.560	33.560	6,181,440
2026-03-11	35.750	36.190	34.830	34.990	34.990	5,743,209
2026-03-10	34.500	35.730	34.460	35.680	35.680	7,368,353
2026-03-09	33.600	34.200	32.910	33.930	33.930	6,165,046
2026-03-06	32.300	34.360	32.220	34.190	34.190	7,455,530
2026-03-05	31.800	32.800	31.430	32.270	32.270	5,843,571
2026-03-04	31.510	32.200	31.170	31.380	31.380	5,893,799
2026-03-03	33.460	33.990	31.390	31.650	31.650	8,113,704
2026-03-02	34.690	35.200	33.380	33.520	33.520	6,387,506
2026-02-27	34.780	35.250	34.510	34.930	34.930	3,511,970
2026-02-26	35.500	35.580	34.510	34.800	34.800	4,609,652
2026-02-25	34.890	35.560	34.730	35.360	35.360	4,197,092
2026-02-24	36.700	36.700	35.000	35.230	35.230	5,685,194
2026-02-13	36.750	37.550	36.400	36.420	36.420	4,897,885
2026-02-12	36.800	37.290	36.620	36.690	36.690	3,788,894
2026-02-11	36.990	37.650	36.700	37.070	37.070	4,174,451
2026-02-10	36.500	37.890	36.150	37.030	37.030	6,756,019
2026-02-09	36.520	37.380	36.000	36.300	36.300	6,513,611
2026-02-06	36.090	36.750	35.620	35.800	35.800	5,429,570
2026-02-05	36.010	36.790	35.860	36.060	36.060	6,107,326
2026-02-04	35.300	36.430	35.020	36.190	36.190	5,801,549
2026-02-03	35.080	35.630	34.210	35.530	35.530	6,576,266
2026-02-02	36.020	36.340	34.780	34.780	34.780	6,407,689
2026-01-30	37.180	37.650	35.840	36.010	36.010	5,316,302
2026-01-29	37.680	38.190	36.660	36.950	36.950	5,919,749
2026-01-28	38.360	38.830	37.580	37.750	37.750	6,087,587
2026-01-27	38.640	38.850	37.180	38.500	38.500	6,743,422
2026-01-26	40.000	40.300	38.200	38.780	38.780	10,698,420
2026-01-23	39.660	41.280	39.300	40.300	40.300	6,939,547
2026-01-22	40.050	40.860	39.220	39.420	39.420	5,531,797

← NewerPage 3 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.