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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.68	31.13	31.13	32.07	31.11	2.05M
February 12, 2026	32.69	31.77	31.77	33.04	31.69	2.45M
February 11, 2026	32.77	32.7	32.7	33.08	32.47	1.39M
February 10, 2026	32.69	32.79	32.79	32.84	32.36	1.47M
February 09, 2026	32.56	32.67	32.67	32.87	32.19	2.41M
February 06, 2026	32.62	32.55	32.55	33.14	32.35	2.94M
February 05, 2026	31.5	33	33	33.68	31.45	7.45M
February 04, 2026	31.55	31.44	31.44	31.59	31.11	1.46M
February 03, 2026	31.56	31.55	31.55	31.89	31.11	1.58M
February 02, 2026	31.42	31.28	31.28	32.05	31.17	2.37M
January 30, 2026	31.89	31.52	31.52	31.9	31.2	1.76M
January 29, 2026	31.04	31.62	31.62	31.88	30.8	2.57M
January 28, 2026	31.69	31.2	31.2	32	31.04	3.19M
January 27, 2026	33.23	31.84	31.84	33.33	31.61	4.64M
January 26, 2026	33.7	33.33	33.33	33.74	33.08	3.59M
January 23, 2026	33.32	33.66	33.66	33.8	33.32	3.05M
January 22, 2026	33.62	33.29	33.29	33.92	33.25	2.53M
January 21, 2026	33.5	33.6	33.6	34.1	33.12	3.64M
January 20, 2026	33.38	33.63	33.63	33.99	33.28	2.7M
January 19, 2026	33.28	33.39	33.39	33.93	33.19	2.23M
January 16, 2026	34.75	33.42	33.42	34.88	33.1	4.36M
January 15, 2026	34.48	34.71	34.71	35.5	34.47	2.82M
January 14, 2026	34.1	34.47	34.47	35.15	34.1	3.48M
January 13, 2026	34.89	34.06	34.06	34.99	34.05	2.55M
January 12, 2026	34.66	34.89	34.89	35.19	34.34	3.04M
January 09, 2026	34.38	34.46	34.46	34.67	34.05	2.45M
January 08, 2026	33.75	34.38	34.38	34.5	33.5	3.79M
January 07, 2026	33.84	33.51	33.51	33.84	33.5	1.48M
January 06, 2026	33.8	33.84	33.84	33.9	33.37	2.47M
January 05, 2026	33.15	33.6	33.6	33.66	32.97	1.96M
December 31, 2025	33.17	33.15	33.15	33.63	32.93	2M
December 30, 2025	32.85	33.18	33.18	33.99	32.85	4.47M
December 29, 2025	32.85	32.34	32.34	33.17	32.18	2.41M
December 26, 2025	32.7	33.09	33.09	33.35	32.56	2.37M
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

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