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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.5	33.46	33.46	33.96	33.04	190,544
February 16, 2026	33.12	33.34	33.34	33.4	32.32	59,200
February 13, 2026	33.24	33.44	33.44	33.9	33.1	432,746
February 12, 2026	34.62	33.56	33.56	34.7	33.56	509,600
February 11, 2026	35.14	34.62	34.62	35.32	34.38	644,015
February 10, 2026	35.46	35.14	35.14	35.86	34.68	803,600
February 09, 2026	35.3	34.84	34.84	35.38	34.54	371,200
February 06, 2026	34.02	34.52	34.52	34.84	33.58	548,412
February 05, 2026	33.64	34.26	34.26	34.72	33.6	651,200
February 04, 2026	33.5	34.04	34.04	34.62	33.5	630,000
February 03, 2026	34.32	34.32	34.32	34.86	33.6	605,800
February 02, 2026	35.36	34.12	34.12	35.56	33.9	1.09M
January 30, 2026	36.22	35.34	35.34	36.72	34.46	1.71M
January 29, 2026	36.74	35.72	35.72	36.74	35.64	1.53M
January 28, 2026	39.28	36.74	36.74	39.28	36.6	2.55M
January 27, 2026	39.96	38.04	38.04	40.04	37.3	4.7M
January 26, 2026	37.28	39.88	39.88	41.64	37.28	8.34M
January 23, 2026	36.98	37.1	37.1	37.62	35.58	1M
January 22, 2026	36.14	36	36	36.3	35.68	402,600
January 21, 2026	35.12	35.7	35.7	35.94	34.88	355,800
January 20, 2026	35.92	35.4	35.4	36.56	35.1	412,130
January 19, 2026	36.62	36.42	36.42	37.3	36.34	529,600
January 16, 2026	37.6	37.34	37.34	37.9	36.7	910,600
January 15, 2026	38.74	37.58	37.58	39.14	37.5	654,127
January 14, 2026	38	38.6	38.6	39.18	37.7	1.49M
January 13, 2026	37.6	37.54	37.54	38.6	36.84	1.58M
January 12, 2026	38.06	37.54	37.54	38.96	37.14	992,400
January 09, 2026	37.64	38	38	38.52	37.2	1.07M
January 08, 2026	38.04	37.6	37.6	38.06	37.02	474,800
January 07, 2026	37.08	38.04	38.04	39.5	37.08	1.27M
January 06, 2026	37.2	37.3	37.3	37.74	36.54	1.05M
January 05, 2026	34.9	36.38	36.38	36.6	34.54	770,400
January 02, 2026	34.8	34.96	34.96	35.5	34.44	177,993
December 31, 2025	35.02	34.92	34.92	35.02	34.42	286,400
December 30, 2025	35.34	35.02	35.02	35.34	34.6	696,000
December 29, 2025	36.3	35.34	35.34	36.36	35.24	879,600
December 24, 2025	36.7	36.42	36.42	37.04	36.18	225,663
December 23, 2025	37	36.48	36.48	37.34	36.16	663,000
December 22, 2025	36.84	37	37	37.54	36.5	511,000
December 19, 2025	36.68	36.84	36.84	37.6	36.68	343,800
December 18, 2025	37.7	37.08	37.08	37.7	36.56	324,800
December 17, 2025	36.42	37.42	37.42	37.56	36.42	266,200
December 16, 2025	37.72	36.74	36.74	37.72	36	573,050
December 15, 2025	37.54	37.72	37.72	38.64	37.5	458,729
December 12, 2025	37.66	38.04	38.04	38.26	37.28	374,360
December 11, 2025	38.2	37.72	37.72	38.42	37.32	361,153
December 10, 2025	38.38	38.1	38.1	38.38	37.26	544,900
December 09, 2025	38.3	37.66	37.66	38.3	37.08	699,882
December 08, 2025	37.52	38.18	38.18	38.98	37.52	626,432
December 05, 2025	38.72	38.3	38.3	38.72	37.9	485,800
December 04, 2025	37.5	38.56	38.56	38.62	37.5	529,200
December 03, 2025	39.36	37.78	37.78	39.36	37.34	636,400
December 02, 2025	40	38.76	38.76	40.04	38.18	714,600
December 01, 2025	39.68	40.06	40.06	40.34	39.54	367,619
November 28, 2025	41.5	39.68	39.68	41.5	39.08	620,000
November 27, 2025	41.22	40.4	40.4	41.22	40.2	370,000
November 26, 2025	40.9	40.46	40.46	41.94	40.06	643,000
November 25, 2025	40.72	40.8	40.8	41.98	40.4	676,400
November 24, 2025	40.34	40.68	40.68	40.8	38.82	1.03M
November 21, 2025	41.52	39.5	39.5	41.52	39.32	1.3M

CanSino Biologics Inc. (6185.HK) HKSE