Pulike Biological Engineering, Inc. - 603566.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.86	13.82	13.82	14.01	13.82	2.45M
February 12, 2026	14.07	13.9	13.9	14.07	13.88	2.78M
February 11, 2026	14.03	14.02	14.02	14.1	13.95	2.47M
February 10, 2026	14.06	14.04	14.04	14.14	13.98	2.77M
February 09, 2026	14.09	14.06	14.06	14.2	13.99	3.88M
February 06, 2026	13.96	14.03	14.03	14.2	13.94	3.88M
February 05, 2026	14.09	14.06	14.06	14.24	14.03	3.95M
February 04, 2026	14.05	14.09	14.09	14.2	13.98	4.93M
February 03, 2026	13.72	14	14	14.03	13.72	6.61M
February 02, 2026	13.83	13.72	13.72	13.92	13.71	7.48M
January 30, 2026	13.81	13.88	13.88	14.02	13.73	6.22M
January 29, 2026	13.87	13.79	13.79	13.97	13.72	4.69M
January 28, 2026	14.01	13.91	13.91	14.13	13.87	5.42M
January 27, 2026	14.06	13.96	13.96	14.14	13.72	8.28M
January 26, 2026	13.97	14.29	14.29	14.29	13.78	11.05M
January 23, 2026	13.86	13.78	13.78	13.91	13.68	5.94M
January 22, 2026	13.78	13.88	13.88	13.92	13.72	7.79M
January 21, 2026	13.77	13.78	13.78	13.95	13.66	12.39M
January 20, 2026	13.22	13.36	13.36	13.47	13.21	5.21M
January 19, 2026	12.89	13.22	13.22	13.25	12.88	5.59M
January 16, 2026	13.02	12.93	12.93	13.05	12.91	3.02M
January 15, 2026	12.96	13.01	13.01	13.09	12.91	3.25M
January 14, 2026	13.08	12.96	12.96	13.13	12.8	7.1M
January 13, 2026	13.01	13.05	13.05	13.24	12.93	7.67M
January 12, 2026	12.88	12.97	12.97	12.98	12.81	5.23M
January 09, 2026	12.82	12.88	12.88	12.88	12.78	4.87M
January 08, 2026	12.6	12.85	12.85	12.89	12.55	5.22M
January 07, 2026	12.76	12.61	12.61	12.76	12.58	4.31M
January 06, 2026	12.71	12.73	12.73	12.78	12.64	3.97M
January 05, 2026	12.44	12.71	12.71	12.72	12.44	3.67M
December 31, 2025	12.48	12.43	12.43	12.55	12.39	2.58M
December 30, 2025	12.54	12.5	12.5	12.57	12.47	2.7M
December 29, 2025	12.69	12.52	12.52	12.71	12.51	3.13M
December 26, 2025	12.79	12.69	12.69	12.79	12.63	3.48M
December 25, 2025	12.74	12.78	12.78	12.8	12.71	2.21M
December 24, 2025	12.72	12.74	12.74	12.79	12.67	2.87M
December 23, 2025	12.88	12.72	12.72	12.9	12.71	3.28M
December 22, 2025	12.94	12.87	12.87	13	12.84	2.73M
December 19, 2025	12.76	12.91	12.91	12.92	12.72	2.94M
December 18, 2025	12.67	12.76	12.76	12.84	12.64	3.47M
December 17, 2025	12.74	12.72	12.72	12.77	12.52	4.24M
December 16, 2025	12.71	12.67	12.67	12.79	12.53	4.73M
December 15, 2025	12.7	12.63	12.63	12.83	12.59	6.3M
December 12, 2025	12.82	12.92	12.92	12.92	12.55	10.88M
December 11, 2025	12.95	12.78	12.78	12.99	12.76	4.66M
December 10, 2025	13.01	12.95	12.95	13.07	12.91	2.72M
December 09, 2025	13.12	13.04	13.04	13.2	13.02	2.64M
December 08, 2025	13.09	13.13	13.13	13.2	13.05	3.2M
December 05, 2025	13.05	13.08	13.08	13.13	12.91	2.52M
December 04, 2025	13.2	13.02	13.02	13.21	13.01	2.95M
December 03, 2025	13.18	13.17	13.17	13.27	13.08	3.02M
December 02, 2025	13.34	13.11	13.11	13.35	13.08	4.54M
December 01, 2025	13.5	13.34	13.34	13.5	13.28	4.68M
November 28, 2025	13.49	13.45	13.45	13.51	13.35	1.84M
November 27, 2025	13.4	13.47	13.47	13.54	13.34	2.25M
November 26, 2025	13.42	13.38	13.38	13.65	13.37	2.44M
November 25, 2025	13.36	13.47	13.47	13.6	13.3	3.31M
November 24, 2025	13.4	13.35	13.35	13.67	13.33	3.49M
November 21, 2025	13.69	13.38	13.38	13.94	13.36	4.54M
November 20, 2025	14	13.82	13.82	14	13.69	3.17M

Pulike Biological Engineering, Inc. (603566.SS) SHH