Mabwell (Shanghai) Bioscience Co., Ltd. - 688062.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	48.33	48.44	48.44	48.76	47.32	7.5M
September 26, 2025	49.7	48.22	48.22	50.6	47.22	16.05M
September 25, 2025	50.98	51.2	51.2	53.35	50.98	12.56M
September 24, 2025	50.5	50.53	50.53	51.3	49.6	9.66M
September 23, 2025	54.11	50.31	50.31	54.35	49.21	19.53M
September 22, 2025	51.58	54.46	54.46	56.4	51.1	22.3M
September 19, 2025	53	51.53	51.53	54.72	49.81	26.63M
September 18, 2025	58.03	54.75	54.75	58.03	52.75	44.64M
September 17, 2025	49.84	48.36	48.36	50.22	48.03	13.67M
September 16, 2025	50.03	50	50	51.09	49.12	11.82M
September 15, 2025	50.71	49.48	49.48	51.39	49.44	10.38M
September 12, 2025	51.19	49.83	49.83	52.15	49	14.56M
September 11, 2025	46.4	50.62	50.62	51.33	43.86	22.81M
September 10, 2025	50	49.7	49.7	51.98	49.4	11.85M
September 09, 2025	53.81	50.22	50.22	54.21	49.94	17.45M
September 08, 2025	57.57	53.6	53.6	58.29	52.68	19.84M
September 05, 2025	55.06	58.22	58.22	58.67	54.24	23.57M
September 04, 2025	62.9	54.22	54.22	63	52.83	27.88M
September 03, 2025	60.35	59.97	59.97	61.39	58.1	18.29M
September 02, 2025	60.5	59.17	59.17	63.59	57.7	35.74M
September 01, 2025	51.01	57.6	57.6	57.6	51.01	26.46M
August 29, 2025	46.1	48	48	50.36	44.54	22.82M
August 28, 2025	47.02	45.9	45.9	48.6	44.02	19.99M
August 27, 2025	42.97	45.08	45.08	49.02	42.97	23.76M
August 26, 2025	41	42.5	42.5	43.78	41	18.98M
August 25, 2025	39.93	40.81	40.81	42.13	39	16.76M
August 22, 2025	36.57	39.22	39.22	39.7	36.47	19.43M
August 21, 2025	36.98	36.62	36.62	38.5	36.2	10.29M
August 20, 2025	36.2	36.7	36.7	36.85	35.01	13.85M
August 19, 2025	36.71	36.6	36.6	39.31	36.42	16.25M
August 18, 2025	36.38	36.76	36.76	36.89	35.5	13.31M
August 15, 2025	35.37	36.47	36.47	36.5	35.01	13.3M
August 14, 2025	36.05	35.59	35.59	36.4	35.2	12.27M
August 13, 2025	32.8	35.82	35.82	36.16	32.8	19.03M
August 12, 2025	33.87	33.09	33.09	34.61	31.88	12.98M
August 11, 2025	32.9	33.8	33.8	34.2	32.9	10.35M
August 08, 2025	34.22	33.3	33.3	34.22	32.38	13.44M
August 07, 2025	35.69	34.22	34.22	36.78	34.22	14.63M
August 06, 2025	36.5	36.14	36.14	37.29	35	16.28M
August 05, 2025	36.23	35.52	35.52	38	34.52	15.3M
August 04, 2025	36.06	35.83	35.83	36.34	33.72	19.23M
August 01, 2025	35.25	36.66	36.66	38.14	35.22	24.93M
July 31, 2025	33	34.51	34.51	37	32.88	23.41M
July 30, 2025	34.01	33.22	33.22	35.48	32.9	17.11M
July 29, 2025	33.84	34.9	34.9	35.88	33.03	18.61M
July 28, 2025	33.01	33.81	33.81	33.97	32.8	14.92M
July 25, 2025	33	32.71	32.71	33.41	32.1	13.67M
July 24, 2025	33.73	33.24	33.24	34.42	33.1	16.89M
July 23, 2025	33.41	33.42	33.42	34.01	32.58	20.73M
July 22, 2025	35.5	33.41	33.41	35.95	33.31	30.94M
July 21, 2025	35.8	35.9	35.9	36.56	34.7	19.98M
July 18, 2025	37.34	36.3	36.3	37.5	35.11	28.16M
July 17, 2025	31.59	37.33	37.33	37.33	31.3	36.34M
July 16, 2025	30.88	31.11	31.11	31.4	30.5	9.46M
July 15, 2025	31.2	30.85	30.85	31.59	30.02	12.51M
July 14, 2025	31.26	31.18	31.18	32.35	30.68	13.53M
July 11, 2025	31.21	32	32	32.5	30.84	12.23M
July 10, 2025	31.25	31.73	31.73	32.02	30.66	15.03M
July 09, 2025	30.61	30.4	30.4	31.6	29.8	14.16M
July 08, 2025	31.1	30.59	30.59	32.95	30.19	17.97M

Mabwell (Shanghai) Bioscience Co., Ltd. (688062.SS) SHH