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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	43.140	44.360	42.700	42.850	42.850	7,366,361
2025-10-24	42.230	43.170	41.650	42.740	42.740	9,580,178
2025-10-23	44.680	44.790	40.530	42.180	42.180	15,239,213
2025-10-22	45.640	46.960	44.190	44.650	44.650	6,295,536
2025-10-21	44.970	45.990	43.800	45.640	45.640	7,501,118
2025-10-20	45.590	46.060	44.310	44.650	44.650	5,834,738
2025-10-17	47.500	47.660	44.840	45.050	45.050	7,149,239
2025-10-16	47.050	48.380	46.340	46.710	46.710	9,081,804
2025-10-15	44.460	47.290	44.270	47.220	47.220	11,867,059
2025-10-14	45.450	47.690	44.080	44.420	44.420	11,381,026
2025-10-13	42.330	45.630	42.330	44.290	44.290	8,119,576
2025-10-10	47.010	47.800	44.380	44.700	44.700	12,413,142
2025-10-09	49.500	49.830	47.220	47.380	47.380	9,628,583
2025-09-30	48.690	50.130	48.380	49.120	49.120	9,141,719
2025-09-29	48.330	48.760	47.320	48.440	48.440	7,503,987
2025-09-26	49.700	50.600	47.220	48.220	48.220	16,048,462
2025-09-25	50.980	53.350	50.980	51.200	51.200	12,564,861
2025-09-24	50.500	51.300	49.600	50.530	50.530	9,656,751
2025-09-23	54.110	54.350	49.210	50.310	50.310	19,528,491
2025-09-22	51.580	56.400	51.100	54.460	54.460	22,298,731
2025-09-19	53.000	54.720	49.810	51.530	51.530	26,634,873
2025-09-18	58.030	58.030	52.750	54.750	54.750	44,643,478
2025-09-17	49.840	50.220	48.030	48.360	48.360	13,666,260
2025-09-16	50.030	51.090	49.120	50.000	50.000	11,820,577
2025-09-15	50.710	51.390	49.440	49.480	49.480	10,382,877
2025-09-12	51.190	52.150	49.000	49.830	49.830	14,564,490
2025-09-11	46.400	51.330	43.860	50.620	50.620	22,813,242
2025-09-10	50.000	51.980	49.400	49.700	49.700	11,845,278
2025-09-09	53.810	54.210	49.940	50.220	50.220	17,451,461
2025-09-08	57.570	58.290	52.680	53.600	53.600	19,838,989
2025-09-05	55.060	58.670	54.240	58.220	58.220	23,567,728
2025-09-04	62.900	63.000	52.830	54.220	54.220	27,877,154
2025-09-03	60.350	61.390	58.100	59.970	59.970	18,287,109
2025-09-02	60.500	63.590	57.700	59.170	59.170	35,736,216
2025-09-01	51.010	57.600	51.010	57.600	57.600	26,457,453
2025-08-29	46.100	50.360	44.540	48.000	48.000	22,819,897
2025-08-28	47.020	48.600	44.020	45.900	45.900	19,992,595
2025-08-27	42.970	49.020	42.970	45.080	45.080	23,764,569
2025-08-26	41.000	43.780	41.000	42.500	42.500	18,982,423
2025-08-25	39.930	42.130	39.000	40.810	40.810	16,756,649
2025-08-22	36.570	39.700	36.470	39.220	39.220	19,434,490
2025-08-21	36.980	38.500	36.200	36.620	36.620	10,290,406
2025-08-20	36.200	36.850	35.010	36.700	36.700	13,850,547
2025-08-19	36.710	39.310	36.420	36.600	36.600	16,254,695
2025-08-18	36.380	36.890	35.500	36.760	36.760	13,314,878
2025-08-15	35.370	36.500	35.010	36.470	36.470	13,304,941
2025-08-14	36.050	36.400	35.200	35.590	35.590	12,266,711
2025-08-13	32.800	36.160	32.800	35.820	35.820	19,034,570
2025-08-12	33.870	34.610	31.880	33.090	33.090	12,980,359
2025-08-11	32.900	34.200	32.900	33.800	33.800	10,349,628
2025-08-08	34.220	34.220	32.380	33.300	33.300	13,439,841
2025-08-07	35.690	36.780	34.220	34.220	34.220	14,625,048
2025-08-06	36.500	37.290	35.000	36.140	36.140	16,276,723
2025-08-05	36.230	38.000	34.520	35.520	35.520	15,301,116
2025-08-04	36.060	36.340	33.720	35.830	35.830	19,228,200
2025-08-01	35.250	38.140	35.220	36.660	36.660	24,931,489
2025-07-31	33.000	37.000	32.880	34.510	34.510	23,405,350
2025-07-30	34.010	35.480	32.900	33.220	33.220	17,112,377
2025-07-29	33.840	35.880	33.030	34.900	34.900	18,611,019
2025-07-28	33.010	33.970	32.800	33.810	33.810	14,920,991

← NewerPage 5 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.