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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	43.2	42.62	42.62	43.26	41.8	2.77M
July 03, 2025	42.71	43.56	43.56	44.49	42.42	3.98M
July 02, 2025	43.51	42.72	42.72	43.92	42.48	3.22M
July 01, 2025	42.21	43.94	43.94	44.24	41.73	5.42M
June 30, 2025	41.22	42.13	42.13	42.3	40.75	3.73M
June 27, 2025	39.98	41.26	41.26	42.15	39.5	5.11M
June 26, 2025	40.48	39.91	39.91	40.59	39.81	2.43M
June 25, 2025	40.81	40.67	40.67	41.45	39.93	3.08M
June 24, 2025	40.7	41.05	41.05	41.37	40.55	2.65M
June 23, 2025	40.39	40.57	40.57	40.99	40.11	2.21M
June 20, 2025	40.21	40.47	40.47	40.9	40.06	2.6M
June 19, 2025	41.52	40.33	40.33	41.87	40.02	4.26M
June 18, 2025	42.27	41.54	41.54	42.27	40.53	5.59M
June 17, 2025	42.71	42.45	42.45	43.12	42.25	2.41M
June 16, 2025	43	42.5	42.5	43.68	42	4.37M
June 13, 2025	45.94	43.18	43.18	45.95	42.72	6.74M
June 12, 2025	45.52	46.6	46.6	47.67	45.31	5.02M
June 11, 2025	45.74	45.7	45.7	46.1	45.28	2.17M
June 10, 2025	45.2	46.2	46.2	46.28	44.8	4.15M
June 09, 2025	45.44	45.76	45.26	46.4	44.78	3.82M
June 06, 2025	46.19	46.27	46.27	46.27	43.55	5.89M
June 05, 2025	48.5	46.38	46.38	49.97	46.12	7.21M
June 04, 2025	47.66	48.83	48.83	49.19	47.22	5.92M
June 03, 2025	45.61	47.79	47.79	48.5	45.46	6.76M
May 30, 2025	46.44	45.91	45.91	46.99	45.6	3.44M
May 29, 2025	47.01	46.23	46.23	47.49	46.11	4.47M
May 28, 2025	47	47.2	47.2	47.74	46.71	3.87M
May 27, 2025	48.19	47	47	48.22	45.8	6.67M
May 26, 2025	48.55	47.93	47.93	49.17	47	3.83M
May 23, 2025	48.4	48.8	48.8	49.7	48.3	4.64M

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