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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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