Mabwell (Shanghai) Bioscience Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.930 | 16.120 | 15.600 | 15.600 | 15.600 | 4,091,381 |
| 2025-01-22 | 15.700 | 15.970 | 15.360 | 15.780 | 15.780 | 4,837,002 |
| 2025-01-21 | 17.330 | 17.550 | 15.750 | 15.810 | 15.810 | 8,982,493 |
| 2025-01-20 | 17.510 | 18.180 | 17.160 | 17.300 | 17.300 | 3,895,772 |
| 2025-01-17 | 17.460 | 17.630 | 16.880 | 17.580 | 17.580 | 3,235,170 |
| 2025-01-16 | 17.610 | 17.920 | 17.200 | 17.470 | 17.470 | 3,115,739 |
| 2025-01-15 | 18.140 | 18.160 | 17.520 | 17.570 | 17.570 | 3,679,149 |
| 2025-01-14 | 17.570 | 18.140 | 17.270 | 18.040 | 18.040 | 4,722,508 |
| 2025-01-13 | 16.870 | 17.800 | 16.670 | 17.510 | 17.510 | 5,552,550 |
| 2025-01-10 | 18.250 | 18.400 | 16.810 | 16.840 | 16.840 | 5,359,184 |
| 2025-01-09 | 17.990 | 19.110 | 17.800 | 18.340 | 18.340 | 5,398,614 |
| 2025-01-08 | 18.380 | 18.470 | 17.700 | 17.970 | 17.970 | 3,130,443 |
| 2025-01-07 | 18.610 | 18.700 | 18.070 | 18.380 | 18.380 | 2,727,632 |
| 2025-01-06 | 19.200 | 19.300 | 18.560 | 18.650 | 18.650 | 3,789,284 |
| 2025-01-03 | 19.820 | 19.930 | 18.750 | 19.200 | 19.200 | 3,961,506 |
| 2025-01-02 | 20.200 | 20.400 | 19.200 | 19.900 | 19.900 | 3,354,420 |
| 2024-12-31 | 20.270 | 20.550 | 19.950 | 20.200 | 20.200 | 2,230,477 |
| 2024-12-30 | 20.590 | 20.830 | 20.010 | 20.450 | 20.450 | 2,907,815 |
| 2024-12-27 | 21.350 | 21.350 | 20.610 | 20.670 | 20.670 | 2,181,542 |
| 2024-12-26 | 21.230 | 21.390 | 20.920 | 21.000 | 21.000 | 1,617,056 |
| 2024-12-25 | 21.460 | 21.660 | 20.980 | 21.200 | 21.200 | 2,172,501 |
| 2024-12-24 | 20.690 | 21.600 | 20.690 | 21.470 | 21.470 | 3,114,686 |
| 2024-12-23 | 20.830 | 21.180 | 20.470 | 20.690 | 20.690 | 2,818,762 |
| 2024-12-20 | 20.860 | 21.320 | 20.700 | 20.830 | 20.830 | 2,722,728 |
| 2024-12-19 | 20.800 | 21.030 | 20.510 | 20.880 | 20.880 | 2,230,188 |
| 2024-12-18 | 20.960 | 21.150 | 20.400 | 20.810 | 20.810 | 2,649,582 |
| 2024-12-17 | 21.180 | 21.350 | 20.700 | 20.990 | 20.990 | 3,512,006 |
| 2024-12-16 | 22.700 | 23.000 | 20.800 | 21.190 | 21.190 | 8,815,326 |
| 2024-12-13 | 23.820 | 23.820 | 22.610 | 22.700 | 22.700 | 5,400,891 |
| 2024-12-12 | 23.870 | 24.050 | 23.500 | 23.860 | 23.860 | 2,326,288 |
| 2024-12-11 | 24.440 | 24.510 | 23.730 | 23.790 | 23.790 | 2,589,110 |
| 2024-12-10 | 24.790 | 24.980 | 24.110 | 24.320 | 24.320 | 3,839,368 |
| 2024-12-09 | 24.860 | 24.970 | 24.000 | 24.010 | 24.010 | 2,863,948 |
| 2024-12-06 | 24.630 | 24.860 | 23.720 | 24.760 | 24.760 | 4,890,741 |
| 2024-12-05 | 24.850 | 25.280 | 24.420 | 24.730 | 24.730 | 2,840,233 |
| 2024-12-04 | 26.620 | 27.070 | 24.600 | 24.850 | 24.850 | 4,720,559 |
| 2024-12-03 | 25.900 | 27.200 | 25.660 | 26.850 | 26.850 | 5,402,908 |
| 2024-12-02 | 25.190 | 26.270 | 25.120 | 25.900 | 25.900 | 4,924,165 |
| 2024-11-29 | 24.400 | 25.800 | 24.030 | 25.310 | 25.310 | 5,488,282 |
| 2024-11-28 | 24.370 | 24.750 | 23.820 | 24.400 | 24.400 | 3,688,731 |
| 2024-11-27 | 23.160 | 24.280 | 23.020 | 24.250 | 24.250 | 4,517,923 |
| 2024-11-26 | 23.600 | 24.590 | 22.900 | 22.920 | 22.920 | 2,702,751 |
| 2024-11-25 | 21.970 | 23.720 | 21.970 | 23.510 | 23.510 | 5,079,325 |
| 2024-11-22 | 24.070 | 24.650 | 22.380 | 22.380 | 22.380 | 4,010,292 |
| 2024-11-21 | 23.950 | 25.100 | 23.790 | 23.880 | 23.880 | 4,080,625 |
| 2024-11-20 | 22.750 | 24.410 | 22.500 | 23.950 | 23.950 | 5,317,395 |
| 2024-11-19 | 23.690 | 24.070 | 21.930 | 22.750 | 22.750 | 5,133,435 |
| 2024-11-18 | 23.750 | 23.990 | 23.090 | 23.570 | 23.570 | 4,693,778 |
| 2024-11-15 | 24.400 | 25.070 | 23.740 | 23.800 | 23.800 | 3,674,846 |
| 2024-11-14 | 25.100 | 25.650 | 24.530 | 24.550 | 24.550 | 5,705,798 |
| 2024-11-13 | 24.620 | 25.200 | 23.840 | 25.000 | 25.000 | 5,595,852 |
| 2024-11-12 | 24.330 | 25.580 | 23.810 | 24.650 | 24.650 | 7,669,296 |
| 2024-11-11 | 23.000 | 24.200 | 22.620 | 23.970 | 23.970 | 6,684,371 |
| 2024-11-08 | 23.460 | 23.850 | 22.840 | 22.950 | 22.950 | 4,001,832 |
| 2024-11-07 | 22.390 | 23.320 | 22.310 | 23.210 | 23.210 | 3,375,522 |
| 2024-11-06 | 23.160 | 23.270 | 22.410 | 22.600 | 22.600 | 3,526,183 |
| 2024-11-05 | 22.170 | 23.090 | 21.730 | 23.010 | 23.010 | 4,004,822 |
| 2024-11-04 | 22.340 | 22.860 | 21.920 | 22.130 | 22.130 | 3,417,328 |
| 2024-11-01 | 22.650 | 23.200 | 22.100 | 22.150 | 22.150 | 3,558,658 |
| 2024-10-31 | 22.800 | 23.190 | 22.520 | 22.870 | 22.870 | 3,504,808 |
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.