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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.000	33.410	32.100	32.710	32.710	13,673,357
2025-07-24	33.730	34.420	33.100	33.240	33.240	16,893,712
2025-07-23	33.410	34.010	32.580	33.420	33.420	20,728,438
2025-07-22	35.500	35.950	33.310	33.410	33.410	30,943,411
2025-07-21	35.800	36.560	34.700	35.900	35.900	19,982,834
2025-07-18	37.340	37.500	35.110	36.300	36.300	28,162,932
2025-07-17	31.590	37.330	31.300	37.330	37.330	36,339,650
2025-07-16	30.880	31.400	30.500	31.110	31.110	9,461,580
2025-07-15	31.200	31.590	30.020	30.850	30.850	12,508,673
2025-07-14	31.260	32.350	30.680	31.180	31.180	13,527,299
2025-07-11	31.210	32.500	30.840	32.000	32.000	12,226,257
2025-07-10	31.250	32.020	30.660	31.730	31.730	15,032,429
2025-07-09	30.610	31.600	29.800	30.400	30.400	14,155,355
2025-07-08	31.100	32.950	30.190	30.590	30.590	17,966,433
2025-07-07	32.000	33.680	30.510	31.020	31.020	22,727,863
2025-07-04	30.500	31.480	29.680	30.630	30.630	15,534,794
2025-07-03	28.700	31.800	28.320	30.480	30.480	20,480,091
2025-07-02	29.150	29.770	28.250	28.560	28.560	14,005,582
2025-07-01	28.860	29.500	28.020	29.150	29.150	20,112,761
2025-06-30	28.620	29.200	27.630	28.280	28.280	24,505,560
2025-06-27	26.500	28.620	26.300	28.620	28.620	29,633,260
2025-06-26	24.530	24.550	22.400	23.850	23.850	17,728,388
2025-06-25	24.690	26.250	24.690	25.260	25.260	15,960,856
2025-06-24	24.670	25.080	24.340	24.550	24.550	10,512,562
2025-06-23	24.110	25.200	23.960	24.730	24.730	11,174,823
2025-06-20	24.450	24.910	24.100	24.370	24.370	9,035,596
2025-06-19	25.250	25.500	24.230	24.330	24.330	10,397,623
2025-06-18	25.150	25.650	24.990	25.140	25.140	11,365,966
2025-06-17	27.900	27.900	25.200	25.600	25.600	23,475,671
2025-06-16	28.090	28.620	27.170	27.500	27.500	17,097,272
2025-06-13	28.930	30.930	27.450	28.580	28.580	21,717,827
2025-06-12	28.180	30.180	27.510	29.570	29.570	22,462,430
2025-06-11	29.170	30.330	27.510	28.510	28.510	24,266,640
2025-06-10	27.780	31.780	27.590	29.300	29.300	28,548,654
2025-06-09	27.770	29.100	26.780	27.910	27.910	27,923,873
2025-06-06	23.700	28.380	23.330	27.900	27.900	26,654,664
2025-06-05	24.990	25.260	23.280	23.710	23.710	14,308,861
2025-06-04	24.750	25.390	24.190	24.290	24.290	12,734,747
2025-06-03	23.630	25.760	23.510	24.920	24.920	17,021,869
2025-05-30	25.020	25.870	23.400	23.700	23.700	21,569,012
2025-05-29	22.870	24.500	22.330	24.470	24.470	13,137,262
2025-05-28	22.850	23.280	22.370	22.650	22.650	7,454,587
2025-05-27	22.460	23.250	22.460	23.000	23.000	9,923,036
2025-05-26	23.700	23.850	22.360	22.710	22.710	17,041,794
2025-05-23	23.190	24.700	23.130	23.870	23.870	18,988,281
2025-05-22	20.880	24.180	20.590	23.470	23.470	19,000,343
2025-05-21	21.190	21.780	20.800	21.010	21.010	10,958,416
2025-05-20	20.250	21.180	19.880	20.980	20.980	12,882,251
2025-05-19	19.730	20.300	19.410	19.860	19.860	9,648,112
2025-05-16	18.410	20.130	17.920	20.050	20.050	16,643,268
2025-05-15	18.260	18.760	17.930	18.330	18.330	8,126,804
2025-05-14	17.950	18.710	17.900	18.310	18.310	9,929,803
2025-05-13	18.080	18.190	17.650	17.920	17.920	14,036,725
2025-05-12	18.880	18.880	16.780	17.800	17.800	31,746,737
2025-05-09	20.630	20.850	19.870	19.990	19.990	6,559,651
2025-05-08	20.390	21.380	20.180	20.550	20.550	7,446,503
2025-05-07	21.120	21.580	20.250	20.380	20.380	7,608,551
2025-05-06	21.130	21.470	20.660	20.950	20.950	5,470,315
2025-04-30	20.480	21.390	20.480	21.010	21.010	6,458,434
2025-04-29	20.770	21.160	20.350	20.630	20.630	7,371,178

← NewerPage 6 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.