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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.680	21.810	20.500	21.290	21.290	7,485,540
2025-04-25	22.550	22.800	21.400	21.890	21.890	7,608,328
2025-04-24	21.620	23.520	21.500	22.720	22.720	12,944,842
2025-04-23	22.280	22.990	21.240	21.310	21.310	9,861,581
2025-04-22	21.350	22.690	21.070	22.100	22.100	9,600,480
2025-04-21	19.670	22.300	19.500	21.560	21.560	8,990,840
2025-04-18	19.980	20.520	19.500	19.750	19.750	3,734,968
2025-04-17	20.110	20.720	19.940	20.060	20.060	5,122,656
2025-04-16	21.450	21.450	19.890	20.350	20.350	8,366,053
2025-04-15	22.480	23.120	21.160	21.660	21.660	7,567,383
2025-04-14	21.400	22.800	20.880	21.960	21.960	9,630,208
2025-04-11	21.100	21.800	20.680	21.240	21.240	7,838,755
2025-04-10	20.470	21.680	20.400	21.080	21.080	12,107,052
2025-04-09	18.940	20.100	17.410	19.820	19.820	11,971,440
2025-04-08	19.760	20.500	18.920	19.400	19.400	12,499,101
2025-04-07	21.000	21.930	18.330	19.070	19.070	13,091,814
2025-04-03	22.480	23.880	22.110	22.910	22.910	12,002,297
2025-04-02	22.440	23.400	22.100	22.600	22.600	14,092,949
2025-04-01	20.140	22.600	19.880	22.190	22.190	16,653,813
2025-03-31	20.330	20.990	19.810	20.090	20.090	9,914,747
2025-03-28	19.390	22.050	19.290	20.410	20.410	19,673,791
2025-03-27	17.210	20.270	17.000	19.290	19.290	15,711,146
2025-03-26	17.050	17.560	17.050	17.370	17.370	3,446,262
2025-03-25	17.000	17.440	16.710	17.090	17.090	4,147,930
2025-03-24	17.730	17.950	16.890	17.110	17.110	5,371,557
2025-03-21	18.800	18.860	17.610	17.820	17.820	6,564,761
2025-03-20	18.900	19.190	18.700	18.870	18.870	5,795,371
2025-03-19	17.700	19.360	17.650	18.880	18.880	11,278,768
2025-03-18	17.840	18.100	17.700	17.810	17.810	4,345,661
2025-03-17	17.630	18.030	17.350	17.820	17.820	5,813,240
2025-03-14	17.290	17.510	17.000	17.480	17.480	5,472,211
2025-03-13	17.620	17.880	17.210	17.300	17.300	5,306,604
2025-03-12	18.040	18.150	17.590	17.650	17.650	6,292,232
2025-03-11	18.500	18.640	17.850	18.040	18.040	5,884,991
2025-03-10	18.210	18.780	17.980	18.680	18.680	6,756,303
2025-03-07	18.450	18.930	17.940	18.150	18.150	7,579,582
2025-03-06	18.580	19.080	18.250	18.570	18.570	7,928,501
2025-03-05	18.300	18.690	17.710	18.550	18.550	8,691,664
2025-03-04	18.500	18.850	18.000	18.220	18.220	10,436,806
2025-03-03	19.620	19.950	18.600	18.730	18.730	9,245,768
2025-02-28	20.420	20.710	19.690	19.720	19.720	7,387,266
2025-02-27	20.180	20.600	19.900	20.470	20.470	9,594,923
2025-02-26	18.960	20.850	18.750	20.780	20.780	13,434,980
2025-02-25	18.900	19.570	18.650	19.030	19.030	8,176,152
2025-02-24	19.850	19.850	18.790	19.000	19.000	15,767,652
2025-02-21	16.440	19.750	16.440	19.750	19.750	14,812,436
2025-02-20	16.380	16.780	16.340	16.460	16.460	5,340,681
2025-02-19	16.160	16.490	15.890	16.380	16.380	4,491,758
2025-02-18	16.240	16.950	15.910	16.150	16.150	6,759,627
2025-02-17	16.250	16.520	16.080	16.140	16.140	4,916,055
2025-02-14	16.010	16.480	15.960	16.230	16.230	3,787,011
2025-02-13	16.130	16.210	15.910	15.950	15.950	3,200,771
2025-02-12	16.120	16.300	15.960	16.050	16.050	3,752,009
2025-02-11	16.810	16.810	16.110	16.150	16.150	4,991,486
2025-02-10	16.600	17.070	16.370	16.760	16.760	4,364,551
2025-02-07	16.510	16.850	16.300	16.520	16.520	4,241,282
2025-02-06	15.970	16.530	15.740	16.430	16.430	3,397,747
2025-02-05	15.730	16.330	15.620	15.990	15.990	3,853,133
2025-01-27	15.770	16.150	15.610	15.610	15.610	2,774,975
2025-01-24	15.600	15.850	15.440	15.690	15.690	3,421,746

← NewerPage 7 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.