Guangdong Marubi Biotechnology Co., Ltd. - 603983.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	32.65	32.79	32.79	32.95	32.36	1.99M
December 24, 2025	32.94	32.62	32.62	32.99	32.43	2.16M
December 23, 2025	33.7	33	33	33.75	32.95	2.29M
December 22, 2025	33.66	33.7	33.7	33.85	33.05	1.51M
December 19, 2025	33.48	33.65	33.65	33.79	33.2	2.1M
December 18, 2025	33.3	33.27	33.27	33.88	33.2	1.44M
December 17, 2025	33.02	33.4	33.4	33.99	32.8	2.12M
December 16, 2025	33.16	33.16	33.16	33.56	32.91	1.36M
December 15, 2025	33.13	33.18	33.18	33.66	33.01	1.81M
December 12, 2025	33.77	33.13	33.13	33.8	32.93	2.47M
December 11, 2025	34.2	33.66	33.66	34.39	33.63	1.71M
December 10, 2025	34.6	34.39	34.39	34.84	34.15	1.37M
December 09, 2025	35	34.64	34.64	35.25	34.64	1.77M
December 08, 2025	34.48	34.84	34.84	35.38	34.39	2.61M
December 05, 2025	34.18	34.39	34.39	34.39	33.4	1.93M
December 04, 2025	34.66	34.17	34.17	34.86	34.05	1.94M
December 03, 2025	35	34.69	34.69	35.13	34.27	2.2M
December 02, 2025	35.45	34.82	34.82	35.47	34.7	2.15M
December 01, 2025	35.45	35.47	35.47	35.67	35	2.93M
November 28, 2025	35.59	35.43	35.43	36	34.8	5.55M
November 27, 2025	33.32	35.19	35.19	35.47	33.32	8.72M
November 26, 2025	33.78	33.55	33.55	34.18	33.1	5.35M
November 25, 2025	32.74	34.57	34.57	36	32.33	7.33M
November 24, 2025	33.12	32.9	32.9	33.55	32.68	2.09M
November 21, 2025	32.68	32.84	32.84	33.61	32.65	2.78M
November 20, 2025	33.72	32.87	32.87	33.72	32.75	2.66M
November 19, 2025	33.35	33.72	33.72	34.13	33.35	2.9M
November 18, 2025	33.38	33.54	33.54	33.97	33.26	2.07M
November 17, 2025	33.48	33.38	33.38	33.7	33.29	1.45M
November 14, 2025	33.98	33.45	33.45	34.77	33.32	2.66M
November 13, 2025	34.36	34.07	33.82	34.36	33.76	1.78M
November 12, 2025	33.88	34	33.75	34.39	33.74	2.28M
November 11, 2025	34.38	33.94	33.69	34.38	33.35	3.81M
November 10, 2025	33.71	34.38	34.13	34.62	33.6	3.46M
November 07, 2025	33.45	33.56	33.56	33.7	33.2	2.86M
November 06, 2025	33.35	33.3	33.3	33.74	32.95	2.98M
November 05, 2025	33.13	33.29	33.29	33.69	33.01	2.28M
November 04, 2025	34.64	33.31	33.31	34.64	33.17	4.22M
November 03, 2025	34.49	34.67	34.67	34.76	34.36	2.16M
October 31, 2025	35.4	34.53	34.53	35.4	34.5	5.87M
October 30, 2025	36.57	36.03	36.03	37.03	36.01	1.93M
October 29, 2025	35.34	36.66	36.66	36.85	35	4.15M
October 28, 2025	35.76	35.34	35.34	36.27	35.2	3.91M
October 27, 2025	35.76	35.75	35.75	36.06	35.3	2.72M
October 24, 2025	36.1	35.78	35.78	36.69	35.74	2.15M
October 23, 2025	36.4	36.14	36.14	36.4	35.68	1.97M
October 22, 2025	36.81	36.4	36.4	37.08	36.25	1.13M
October 21, 2025	37.03	36.91	36.91	37.35	36.12	1.96M
October 20, 2025	37.83	36.84	36.84	37.94	36.61	1.94M
October 17, 2025	37.86	37.81	37.81	38.46	37.61	1.19M
October 16, 2025	38.78	37.86	37.86	39.68	37.85	2.77M
October 15, 2025	37.6	38.76	38.76	38.83	37.5	2.76M
October 14, 2025	38	37.6	37.6	38.12	37.52	1.45M
October 13, 2025	38.2	37.93	37.93	38.64	37.83	2.14M
October 10, 2025	38.48	38.76	38.76	39.5	38.45	1.36M
October 09, 2025	39.59	38.61	38.61	39.77	38.59	2.11M
September 30, 2025	39.6	39.8	39.8	40.24	39.46	1.35M
September 29, 2025	39.2	39.6	39.6	39.7	38.04	4.16M
September 26, 2025	39.6	39.29	39.29	39.9	39	1.39M
September 25, 2025	40.58	39.81	39.81	40.58	39.8	1.31M

Guangdong Marubi Biotechnology Co., Ltd. (603983.SS) SHH