Shandong Sinobioway Biomedicine Co., Ltd. (002581.SZ) SHZ
7.85
-0.12(-1.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.85
-0.12(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.93 | 7.85 | 7.85 | 8.06 | 7.76 | 7.59M |
| March 12, 2026 | 8.24 | 7.97 | 7.97 | 8.26 | 7.93 | 7.23M |
| March 11, 2026 | 8.27 | 8.22 | 8.22 | 8.48 | 8.22 | 4.66M |
| March 10, 2026 | 8.38 | 8.41 | 8.41 | 8.44 | 8.23 | 2.59M |
| March 09, 2026 | 8.46 | 8.23 | 8.23 | 8.53 | 8.12 | 8.24M |
| March 06, 2026 | 8.38 | 8.55 | 8.55 | 8.56 | 8.3 | 5.6M |
| March 05, 2026 | 8.55 | 8.38 | 8.38 | 8.61 | 8.31 | 7.16M |
| March 04, 2026 | 8 | 8.43 | 8.43 | 8.71 | 8 | 6.39M |
| March 03, 2026 | 8.83 | 8.48 | 8.48 | 9.17 | 8.48 | 19.06M |
| March 02, 2026 | 8.39 | 8.75 | 8.75 | 8.81 | 8.22 | 15.66M |
| February 27, 2026 | 8 | 8.4 | 8.4 | 8.4 | 7.97 | 11.75M |
| February 26, 2026 | 7.96 | 8 | 8 | 8.1 | 7.89 | 6.93M |
| February 25, 2026 | 7.68 | 7.92 | 7.92 | 7.95 | 7.66 | 6.4M |
| February 24, 2026 | 7.73 | 7.69 | 7.69 | 7.91 | 7.61 | 5.55M |
| February 13, 2026 | 7.39 | 7.72 | 0 | 7.75 | 7.39 | 9.89M |
| February 12, 2026 | 7.39 | 7.39 | 0 | 7.52 | 7.33 | 4.44M |
| February 11, 2026 | 7.33 | 7.38 | 0 | 7.59 | 7.29 | 6.35M |
| February 10, 2026 | 7.37 | 7.32 | 0 | 7.42 | 7.32 | 3.45M |
| February 09, 2026 | 7.35 | 7.36 | 0 | 7.38 | 7.31 | 3.84M |
| February 06, 2026 | 7.34 | 7.33 | 0 | 7.39 | 7.29 | 4.5M |
| February 05, 2026 | 7.61 | 7.38 | 0 | 7.62 | 7.33 | 4.74M |
| February 04, 2026 | 7.59 | 7.57 | 0 | 7.63 | 7.41 | 6.32M |
| February 03, 2026 | 7.21 | 7.55 | 0 | 7.55 | 7.2 | 5.22M |
| February 02, 2026 | 7.35 | 7.19 | 0 | 7.35 | 7.17 | 5.61M |
| January 30, 2026 | 7.51 | 7.36 | 0 | 7.52 | 7.3 | 4.35M |
| January 29, 2026 | 7.43 | 7.45 | 0 | 7.52 | 7.38 | 3.27M |
| January 28, 2026 | 7.57 | 7.48 | 0 | 7.66 | 7.42 | 4.74M |
| January 27, 2026 | 7.47 | 7.56 | 0 | 7.57 | 7.3 | 4.91M |
| January 26, 2026 | 7.46 | 7.46 | 0 | 7.67 | 7.41 | 5.09M |
| January 23, 2026 | 7.3 | 7.44 | 0 | 7.45 | 7.26 | 5.44M |
| January 22, 2026 | 7.39 | 7.3 | 0 | 7.39 | 7.2 | 7.01M |
| January 21, 2026 | 7.36 | 7.39 | 0 | 7.41 | 7.28 | 3.77M |
| January 20, 2026 | 7.5 | 7.4 | 0 | 7.5 | 7.36 | 5.89M |
| January 19, 2026 | 7.45 | 7.5 | 0 | 7.54 | 7.41 | 2.27M |
| January 16, 2026 | 7.73 | 7.5 | 0 | 7.74 | 7.44 | 6.12M |
| January 15, 2026 | 7.87 | 7.74 | 0 | 7.96 | 7.68 | 4.49M |
| January 14, 2026 | 7.88 | 7.76 | 0 | 7.95 | 7.7 | 10.53M |
| January 13, 2026 | 7.91 | 7.99 | 0 | 8.2 | 7.7 | 13.92M |
| January 12, 2026 | 7.47 | 7.83 | 0 | 7.83 | 7.36 | 7.15M |
| January 09, 2026 | 7.44 | 7.46 | 0 | 7.58 | 7.4 | 4.35M |
| January 08, 2026 | 7.5 | 7.39 | 0 | 7.51 | 7.36 | 4.25M |
| January 07, 2026 | 7.43 | 7.45 | 0 | 7.49 | 7.37 | 2.5M |
| January 06, 2026 | 7.5 | 7.45 | 0 | 7.51 | 7.4 | 3.29M |
| January 05, 2026 | 7.5 | 7.47 | 0 | 7.57 | 7.41 | 3.5M |
| December 31, 2025 | 7.43 | 7.5 | 0 | 7.64 | 7.42 | 2.05M |
| December 30, 2025 | 7.45 | 7.48 | 0 | 7.57 | 7.36 | 2.97M |
| December 29, 2025 | 7.59 | 7.36 | 0 | 7.71 | 7.35 | 5.71M |
| December 26, 2025 | 7.68 | 7.62 | 0 | 7.71 | 7.5 | 4.04M |
| December 25, 2025 | 7.83 | 7.73 | 0 | 7.85 | 7.62 | 3.4M |
| December 24, 2025 | 7.95 | 7.82 | 0 | 8.01 | 7.77 | 3.09M |
| December 23, 2025 | 7.85 | 7.87 | 0 | 7.94 | 7.82 | 2.88M |
| December 22, 2025 | 7.95 | 7.86 | 0 | 8.08 | 7.85 | 4.76M |
| December 19, 2025 | 7.9 | 8.03 | 0 | 8.11 | 7.86 | 10.28M |
| December 18, 2025 | 7.86 | 7.86 | 0 | 7.86 | 7.71 | 4.85M |
| December 17, 2025 | 7.14 | 7.49 | 0 | 7.49 | 7.14 | 5.84M |
| December 16, 2025 | 7.14 | 7.13 | 0 | 7.15 | 6.93 | 3.59M |
| December 15, 2025 | 7.22 | 7.15 | 0 | 7.24 | 7.07 | 3.42M |
| December 12, 2025 | 7.37 | 7.23 | 0 | 7.37 | 7.21 | 3.21M |
| December 11, 2025 | 7.5 | 7.33 | 0 | 7.51 | 7.28 | 3.33M |
| December 10, 2025 | 7.46 | 7.5 | 0 | 7.55 | 7.45 | 2.28M |