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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	42.12	41.9	41.9	42.8	41.14	488,000
November 19, 2025	43.06	42.14	42.14	43.06	41.44	625,000
November 18, 2025	43.84	42.7	42.7	44.58	42.4	784,600
November 17, 2025	44.66	44.18	44.18	46.12	43.94	656,000
November 14, 2025	44	46	46	46.78	44	1.09M
November 13, 2025	43.96	44.16	44.16	44.58	43.2	670,911
November 12, 2025	45.26	43.98	43.98	45.5	43.6	760,282
November 11, 2025	46	44.78	44.78	46.04	44.48	607,563
November 10, 2025	44.88	45.36	45.36	45.98	43.56	658,800
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

CanSino Biologics Inc. (6185.HK) HKSE