Mabwell (Shanghai) Bioscience Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.780 | 23.950 | 22.600 | 22.900 | 22.900 | 7,572,435 |
| 2024-10-29 | 24.980 | 25.240 | 23.880 | 24.000 | 24.000 | 4,666,455 |
| 2024-10-28 | 24.090 | 25.290 | 24.090 | 24.980 | 24.980 | 4,062,386 |
| 2024-10-25 | 23.960 | 24.770 | 23.510 | 24.320 | 24.320 | 5,654,351 |
| 2024-10-24 | 24.180 | 24.330 | 23.500 | 23.960 | 23.960 | 5,035,887 |
| 2024-10-23 | 24.560 | 24.710 | 23.710 | 23.920 | 23.920 | 4,199,034 |
| 2024-10-22 | 24.850 | 24.890 | 23.710 | 24.590 | 24.590 | 4,673,870 |
| 2024-10-21 | 25.570 | 25.570 | 23.930 | 24.910 | 24.910 | 5,667,045 |
| 2024-10-18 | 23.420 | 25.800 | 23.220 | 24.900 | 24.900 | 6,307,297 |
| 2024-10-17 | 23.690 | 24.140 | 23.350 | 23.500 | 23.500 | 2,993,441 |
| 2024-10-16 | 24.290 | 24.570 | 23.500 | 23.690 | 23.690 | 2,951,876 |
| 2024-10-15 | 25.250 | 25.250 | 23.910 | 24.040 | 24.040 | 4,540,092 |
| 2024-10-14 | 25.390 | 25.430 | 23.950 | 25.140 | 25.140 | 5,517,613 |
| 2024-10-11 | 27.010 | 27.290 | 24.700 | 25.120 | 25.120 | 4,680,607 |
| 2024-10-10 | 28.250 | 29.790 | 27.040 | 27.120 | 27.120 | 5,248,398 |
| 2024-10-09 | 29.900 | 30.810 | 27.240 | 28.000 | 28.000 | 8,357,845 |
| 2024-10-08 | 33.000 | 33.000 | 28.340 | 30.230 | 30.230 | 10,623,157 |
| 2024-09-30 | 25.340 | 27.960 | 25.260 | 27.630 | 27.630 | 7,593,570 |
| 2024-09-27 | 22.970 | 24.160 | 22.080 | 24.010 | 24.010 | 2,775,582 |
| 2024-09-26 | 20.710 | 22.080 | 20.370 | 22.050 | 22.050 | 4,561,873 |
| 2024-09-25 | 21.260 | 21.840 | 20.700 | 20.710 | 20.710 | 4,253,052 |
| 2024-09-24 | 20.510 | 21.250 | 19.930 | 21.170 | 21.170 | 4,186,230 |
| 2024-09-23 | 20.510 | 21.160 | 20.060 | 20.220 | 20.220 | 1,941,655 |
| 2024-09-20 | 21.040 | 21.080 | 19.900 | 20.380 | 20.380 | 4,358,066 |
| 2024-09-19 | 21.120 | 22.090 | 20.990 | 21.240 | 21.240 | 3,680,361 |
| 2024-09-18 | 21.390 | 21.500 | 20.500 | 21.300 | 21.300 | 4,401,103 |
| 2024-09-13 | 22.950 | 22.990 | 21.110 | 21.190 | 21.190 | 9,458,909 |
| 2024-09-12 | 23.100 | 23.740 | 22.720 | 22.910 | 22.910 | 3,929,897 |
| 2024-09-11 | 22.480 | 23.220 | 22.210 | 23.090 | 23.090 | 2,593,333 |
| 2024-09-10 | 22.410 | 22.710 | 21.620 | 22.510 | 22.510 | 2,465,311 |
| 2024-09-09 | 23.360 | 23.550 | 22.280 | 22.500 | 22.500 | 2,370,062 |
| 2024-09-06 | 24.050 | 24.300 | 23.160 | 23.210 | 23.210 | 1,540,736 |
| 2024-09-05 | 23.360 | 24.230 | 23.120 | 24.000 | 24.000 | 2,784,271 |
| 2024-09-04 | 22.800 | 23.570 | 22.380 | 23.100 | 23.100 | 2,427,845 |
| 2024-09-03 | 22.390 | 23.960 | 22.170 | 22.540 | 22.540 | 3,137,535 |
| 2024-09-02 | 22.600 | 22.850 | 21.800 | 22.380 | 22.380 | 3,700,761 |
| 2024-08-30 | 21.750 | 22.610 | 21.400 | 22.190 | 22.190 | 3,199,519 |
| 2024-08-29 | 21.340 | 22.090 | 21.060 | 21.750 | 21.750 | 2,133,613 |
| 2024-08-28 | 21.400 | 21.650 | 21.220 | 21.380 | 21.380 | 984,284 |
| 2024-08-27 | 21.570 | 21.850 | 21.260 | 21.490 | 21.490 | 1,838,104 |
| 2024-08-26 | 21.590 | 21.720 | 20.950 | 21.600 | 21.600 | 2,366,075 |
| 2024-08-23 | 22.200 | 22.350 | 21.020 | 21.360 | 21.360 | 2,393,914 |
| 2024-08-22 | 22.160 | 22.230 | 21.700 | 22.010 | 22.010 | 2,176,313 |
| 2024-08-21 | 22.240 | 22.560 | 21.850 | 22.030 | 22.030 | 2,219,533 |
| 2024-08-20 | 23.100 | 23.400 | 22.020 | 22.340 | 22.340 | 2,974,460 |
| 2024-08-19 | 23.300 | 23.550 | 22.800 | 23.230 | 23.230 | 2,125,273 |
| 2024-08-16 | 23.600 | 23.870 | 23.280 | 23.300 | 23.300 | 1,327,050 |
| 2024-08-15 | 23.800 | 24.280 | 23.260 | 23.550 | 23.550 | 2,252,793 |
| 2024-08-14 | 23.700 | 24.170 | 23.530 | 23.880 | 23.880 | 1,386,635 |
| 2024-08-13 | 24.170 | 24.170 | 23.410 | 23.960 | 23.960 | 2,387,798 |
| 2024-08-12 | 25.280 | 25.290 | 24.020 | 24.270 | 24.270 | 2,259,910 |
| 2024-08-09 | 24.510 | 24.990 | 24.160 | 24.170 | 24.170 | 1,657,126 |
| 2024-08-08 | 24.450 | 24.920 | 23.800 | 24.400 | 24.400 | 2,807,825 |
| 2024-08-07 | 25.100 | 25.170 | 24.350 | 24.710 | 24.710 | 1,877,165 |
| 2024-08-06 | 24.360 | 25.100 | 24.150 | 24.960 | 24.960 | 3,394,367 |
| 2024-08-05 | 24.190 | 25.280 | 23.780 | 23.970 | 23.970 | 2,891,574 |
| 2024-08-02 | 24.000 | 25.230 | 23.610 | 23.980 | 23.980 | 3,647,609 |
| 2024-08-01 | 25.000 | 25.380 | 23.610 | 23.960 | 23.960 | 2,814,069 |
| 2024-07-31 | 23.060 | 25.160 | 22.500 | 24.950 | 24.950 | 3,872,086 |
| 2024-07-30 | 23.510 | 23.670 | 22.950 | 23.060 | 23.060 | 3,037,200 |
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.