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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	39.880	40.870	39.700	40.010	40.010	5,428,656
2026-01-20	41.850	42.200	39.690	40.180	40.180	8,962,666
2026-01-19	42.710	43.550	41.830	41.980	41.980	7,423,684
2026-01-16	41.850	43.980	41.080	43.240	43.240	10,588,146
2026-01-15	41.970	42.980	41.540	41.850	41.850	6,158,697
2026-01-14	43.950	45.100	41.500	42.600	42.600	14,356,441
2026-01-13	47.500	47.800	43.770	43.950	43.950	14,009,886
2026-01-12	45.750	46.560	44.200	46.020	46.020	10,840,482
2026-01-09	43.900	46.480	43.200	45.770	45.770	12,183,008
2026-01-08	45.260	45.780	43.710	43.900	43.900	9,528,009
2026-01-07	41.290	45.780	41.290	45.200	45.200	15,353,922
2026-01-06	41.180	42.200	40.880	41.260	41.260	6,498,176
2026-01-05	38.490	41.330	37.980	41.180	41.180	10,058,836
2025-12-31	38.990	39.200	38.290	38.470	38.470	4,664,481
2025-12-30	39.290	39.590	38.600	39.000	39.000	4,356,215
2025-12-29	40.000	40.110	38.940	39.270	39.270	4,287,187
2025-12-26	40.000	40.380	39.680	39.940	39.940	3,347,727
2025-12-25	39.650	40.560	39.630	40.200	40.200	4,077,139
2025-12-24	39.840	40.700	39.460	39.840	39.840	5,362,336
2025-12-23	39.370	39.930	39.020	39.450	39.450	3,584,655
2025-12-22	39.630	39.760	39.100	39.310	39.310	4,129,990
2025-12-19	38.500	40.400	38.500	39.610	39.610	5,510,776
2025-12-18	38.770	39.280	38.540	38.850	38.850	3,692,376
2025-12-17	37.710	38.950	37.390	38.620	38.620	4,865,448
2025-12-16	38.000	38.320	37.410	37.600	37.600	6,166,909
2025-12-15	40.800	40.800	38.100	38.330	38.330	8,874,311
2025-12-12	40.670	41.100	39.750	40.800	40.800	4,472,369
2025-12-11	41.300	41.490	40.310	40.800	40.800	5,175,593
2025-12-10	41.570	41.660	40.440	40.980	40.980	6,830,756
2025-12-09	42.850	43.380	41.400	41.550	41.550	5,757,972
2025-12-08	43.290	43.480	41.910	42.750	42.750	5,485,907
2025-12-05	41.780	43.300	40.860	43.050	43.050	5,341,425
2025-12-04	41.390	42.340	41.220	41.790	41.790	4,507,596
2025-12-03	41.950	42.390	40.950	41.450	41.450	4,618,071
2025-12-02	42.910	43.290	41.700	42.140	42.140	5,433,775
2025-12-01	45.500	46.320	42.610	42.910	42.910	10,231,179
2025-11-28	43.250	43.750	42.650	43.100	43.100	3,269,791
2025-11-27	43.950	44.070	43.090	43.210	43.210	4,460,823
2025-11-26	42.860	45.500	42.860	44.040	44.040	9,667,110
2025-11-25	41.410	44.400	41.410	42.980	42.980	8,501,703
2025-11-24	40.530	42.120	40.000	41.360	41.360	5,216,185
2025-11-21	42.000	42.400	40.080	40.100	40.100	6,524,068
2025-11-20	42.000	42.240	41.100	41.760	41.760	4,066,859
2025-11-19	42.310	42.920	41.400	41.750	41.750	4,760,912
2025-11-18	43.480	44.550	42.430	42.680	42.680	6,193,416
2025-11-17	45.190	45.190	43.230	43.730	43.730	6,019,793
2025-11-14	44.880	47.500	44.410	45.250	45.250	10,911,345
2025-11-13	43.800	46.750	43.670	45.880	45.880	12,006,211
2025-11-12	42.300	45.450	42.100	43.760	43.760	9,955,142
2025-11-11	44.500	44.990	42.410	42.460	42.460	6,817,608
2025-11-10	41.790	43.180	41.790	43.010	43.010	6,787,540
2025-11-07	44.630	44.840	42.130	42.470	42.470	7,230,329
2025-11-06	44.650	44.690	42.760	44.470	44.470	6,947,244
2025-11-05	44.160	47.070	44.030	44.250	44.250	9,908,347
2025-11-04	47.000	47.780	45.020	46.000	46.000	12,487,055
2025-11-03	48.000	48.000	44.000	46.620	46.620	17,292,220
2025-10-31	42.890	48.480	42.250	47.480	47.480	21,145,138
2025-10-30	42.200	43.240	41.200	42.270	42.270	7,347,853
2025-10-29	42.300	42.760	41.400	42.160	42.160	7,712,970
2025-10-28	42.650	43.530	42.360	42.420	42.420	6,178,779

← NewerPage 4 of 5 · 243 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.