CanSino Biologics Inc. - 6185.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.3	43.88	43.88	44.78	43.6	658,490
November 06, 2025	45	44.84	44.84	45.42	44.1	576,400
November 05, 2025	45.04	45	45	45.8	44.32	916,035
November 04, 2025	46.96	45.42	45.42	47.2	45.3	940,800
November 03, 2025	46.26	47.2	47.2	47.8	45.52	1.2M
October 31, 2025	44.7	46.26	46.26	47	44.38	1.57M
October 30, 2025	45.52	44.28	44.28	45.52	43.98	1.11M
October 28, 2025	44.96	44.92	44.92	46.48	44.3	2.24M
October 27, 2025	43.7	43.5	43.5	43.72	42.82	860,600
October 24, 2025	42.36	42.48	42.48	43.5	42.26	458,956
October 23, 2025	43.06	42.4	42.4	43.4	41.3	1.25M
October 22, 2025	44.8	43.16	43.16	44.8	43.06	956,400
October 21, 2025	45.5	44.22	44.22	45.96	43.98	736,400
October 20, 2025	43.3	44.94	44.94	45.5	43.3	726,200
October 17, 2025	46.28	43.38	43.38	46.32	43.02	783,000
October 16, 2025	45.58	45.8	45.8	46.58	45.12	580,000
October 15, 2025	44.5	45.26	45.26	45.8	44.26	921,309
October 14, 2025	46.86	44.14	44.14	47.18	43.94	1.19M
October 13, 2025	46.4	46.48	46.48	46.68	45	1.04M
October 10, 2025	49.7	47	47	50.2	47	1.51M
October 09, 2025	51.5	49.06	49.06	51.5	48.8	1.74M
October 08, 2025	51.7	51.9	51.9	52.2	50.25	223,569
October 06, 2025	51.9	51.6	51.6	52.05	49.7	255,028
October 03, 2025	53.4	52.1	52.1	53.45	51.8	452,461
October 02, 2025	50	52.3	52.3	52.5	49	730,451
September 30, 2025	48.9	49.5	49.5	49.64	48.06	1.29M
September 29, 2025	47.2	48.28	48.28	48.54	47.04	933,600
September 26, 2025	48.8	46.96	46.96	48.8	46.8	962,000
September 25, 2025	49	48.9	48.9	49.92	48.64	804,700
September 24, 2025	49.44	49	49	49.5	48.8	783,600
September 23, 2025	50.6	49.32	49.32	51.1	48.52	1.22M
September 22, 2025	51.6	50.8	50.8	52.75	50.4	998,200
September 19, 2025	52.6	51.6	51.6	53.8	50.7	1.44M
September 18, 2025	52.8	52.6	52.6	54.65	51.3	1.44M
September 17, 2025	53.6	53.2	53.2	54.35	51.85	1.34M
September 16, 2025	55.4	53.55	53.55	55.4	52.25	1.27M
September 15, 2025	54.05	54.8	54.8	55.85	53.05	1.31M
September 12, 2025	53.8	54.35	54.35	55.4	53.45	1.38M
September 11, 2025	51	53.8	53.8	54.95	48.9	3.24M
September 10, 2025	54.5	53.4	53.4	55.6	53.2	1.24M
September 09, 2025	55.95	54.75	54.75	56.55	54.2	1.39M
September 08, 2025	51.55	55.5	55.5	55.5	51.55	3.4M
September 05, 2025	49.36	51.9	51.9	52.4	48.5	2.15M
September 04, 2025	52.6	48.36	48.36	52.6	48.1	1.85M
September 03, 2025	49.94	52	52	53.2	49.82	2.82M
September 02, 2025	51.05	49.92	49.92	51.35	49.3	972,800
September 01, 2025	48.92	50.9	50.9	51	48.88	1.54M
August 29, 2025	47	48.86	48.86	49.6	47	2.16M
August 28, 2025	48.14	47.06	47.06	48.14	45.8	2.43M
August 27, 2025	50.6	47.86	47.86	50.85	47.46	2.89M
August 26, 2025	51.75	50	50	52.45	49.78	2.23M
August 25, 2025	52.35	51.7	51.7	52.95	50.75	2.07M
August 22, 2025	49.84	51.8	51.8	53	49.14	3.52M
August 21, 2025	48.46	48.82	48.82	51.9	47.96	3.81M
August 20, 2025	49.5	47.42	47.42	49.5	46.78	2.12M
August 19, 2025	49.9	48.8	48.8	50.75	48.16	2.23M
August 18, 2025	49.9	49.9	49.9	51.1	49.04	2.13M
August 15, 2025	49.22	50.3	50.3	50.95	48.6	2.09M
August 14, 2025	49.48	48.76	48.76	50.1	48.58	1.92M
August 13, 2025	48	49.14	49.14	49.26	47	2.1M

CanSino Biologics Inc. (6185.HK) HKSE