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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	39.84	40.57	40.57	40.86	39.55	2.61M
September 23, 2025	39.15	39.84	39.84	39.93	38.61	2.09M
September 22, 2025	39.46	39.13	39.13	39.59	38.6	1.39M
September 19, 2025	39.84	39.45	39.45	40.65	39.4	2.19M
September 18, 2025	40.07	39.9	39.9	40.3	39.51	2.89M
September 17, 2025	39.94	39.97	39.97	40.3	39.62	1.14M
September 16, 2025	39.95	39.99	39.99	40.24	39.5	1.28M
September 15, 2025	40.49	39.95	39.95	40.49	39.86	1.39M
September 12, 2025	40	40.5	40.5	40.84	39.81	2.62M
September 11, 2025	39.96	40.07	40.07	40.07	39.39	1.41M
September 10, 2025	39.92	39.96	39.96	40.1	39.56	1.11M
September 09, 2025	40.7	39.92	39.92	40.89	39.7	2.43M
September 08, 2025	40.67	40.93	40.93	41.77	40.66	2.34M
September 05, 2025	41.35	41.02	41.02	41.35	40.23	2.98M
September 04, 2025	40.07	41.34	41.34	41.56	39.52	5.68M
September 03, 2025	39.67	39.98	39.98	40.6	39.45	3.27M
September 02, 2025	40	39.53	39.53	40.4	39.38	2.8M
September 01, 2025	40.7	40.51	40.51	40.74	39.26	5.21M
August 29, 2025	40.19	40.75	40.75	40.85	39.98	2.88M
August 28, 2025	40.9	40.19	40.19	41.2	39.52	5.05M
August 27, 2025	42.05	40.94	40.94	42.59	40.9	6.04M
August 26, 2025	41.81	41.83	41.83	42.38	41.6	5.2M
August 25, 2025	44.28	42.23	42.23	44.28	40.8	9.79M
August 22, 2025	45.06	45.29	45.29	45.55	44.5	3.28M
August 21, 2025	44.35	45.15	45.15	45.76	44.09	4.72M
August 20, 2025	43.7	44.35	44.35	44.43	43.08	3.34M
August 19, 2025	43.19	43.78	43.78	44.46	42.6	4.54M
August 18, 2025	41.3	43.2	43.2	43.25	41.28	4.36M
August 15, 2025	40.52	41.52	41.52	41.59	40.26	2.72M
August 14, 2025	41.66	40.54	40.54	41.85	40.43	3.28M
August 13, 2025	41.8	42	42	42.4	41.61	2.47M
August 12, 2025	41.79	41.93	41.93	42.82	41.56	2.39M
August 11, 2025	40.56	41.78	41.78	41.95	40.09	3.66M
August 08, 2025	41.65	40.73	40.73	41.89	40.51	3.7M
August 07, 2025	40.5	41.95	41.95	43.15	40.36	7.1M
August 06, 2025	40.45	40.51	40.51	40.99	39.6	2.88M
August 05, 2025	40.05	40.01	40.01	40.88	39.95	2.24M
August 04, 2025	38.31	39.96	39.96	40.2	38.28	3.09M
August 01, 2025	39.6	38.69	38.69	39.6	38.44	2.8M
July 31, 2025	39.81	39.74	39.74	39.99	39.08	3.6M
July 30, 2025	39.97	40.04	40.04	40.5	39.63	2.18M
July 29, 2025	40.42	40.1	40.1	40.51	39.7	2.41M
July 28, 2025	41.4	40.4	40.4	41.47	40.18	3.15M
July 25, 2025	41.52	41.37	41.37	42.1	41.01	3.97M
July 24, 2025	40.43	41.47	41.47	41.79	39.66	6.11M
July 23, 2025	39.57	40.29	40.29	40.66	39.53	5.2M
July 22, 2025	40	39.57	39.57	40.5	39.51	3.06M
July 21, 2025	39.55	40	40	40.59	39.5	2.89M
July 18, 2025	40.32	39.65	39.65	40.6	39.55	3.03M
July 17, 2025	40.25	40.3	40.3	40.73	39.82	2.65M
July 16, 2025	40.46	40.23	40.23	40.85	39.49	3.57M
July 15, 2025	40.27	40.49	40.49	40.8	39.88	2.21M
July 14, 2025	40.85	40.35	40.35	41.25	40.2	2.51M
July 11, 2025	41.31	40.85	40.85	41.92	40.68	2.63M
July 10, 2025	42.25	41.3	41.3	42.33	41.11	2.24M
July 09, 2025	41.81	42.35	42.35	42.99	41.76	1.84M
July 08, 2025	42.16	42.1	42.1	42.92	41.75	1.72M
July 07, 2025	42	42.14	42.14	42.77	41.88	1.26M

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