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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.75	36.42	36.42	37.55	36.4	4.9M
February 12, 2026	36.8	36.69	36.69	37.29	36.62	3.79M
February 11, 2026	36.99	37.07	37.07	37.65	36.7	4.17M
February 10, 2026	36.5	37.03	37.03	37.89	36.15	6.76M
February 09, 2026	36.52	36.3	36.3	37.38	36	6.51M
February 06, 2026	36.09	35.8	35.8	36.75	35.62	5.43M
February 05, 2026	36.01	36.06	36.06	36.79	35.86	6.11M
February 04, 2026	35.3	36.19	36.19	36.43	35.02	5.8M
February 03, 2026	35.08	35.53	35.53	35.63	34.21	6.58M
February 02, 2026	36.02	34.78	34.78	36.34	34.78	6.41M
January 30, 2026	37.18	36.01	36.01	37.65	35.84	5.32M
January 29, 2026	37.68	36.95	36.95	38.19	36.66	5.92M
January 28, 2026	38.36	37.75	37.75	38.83	37.58	6.09M
January 27, 2026	38.64	38.5	38.5	38.85	37.18	6.74M
January 26, 2026	40	38.78	38.78	40.3	38.2	10.7M
January 23, 2026	39.66	40.3	40.3	41.28	39.3	6.94M
January 22, 2026	40.05	39.42	39.42	40.86	39.22	5.53M
January 21, 2026	39.88	40.01	40.01	40.87	39.7	5.43M
January 20, 2026	41.85	40.18	40.18	42.2	39.69	8.96M
January 19, 2026	42.71	41.98	41.98	43.55	41.83	7.42M
January 16, 2026	41.85	43.24	43.24	43.98	41.08	10.59M
January 15, 2026	41.97	41.85	41.85	42.98	41.54	6.16M
January 14, 2026	43.95	42.6	42.6	45.1	41.5	14.36M
January 13, 2026	47.5	43.95	43.95	47.8	43.77	14.01M
January 12, 2026	45.75	46.02	46.02	46.56	44.2	10.84M
January 09, 2026	43.9	45.77	45.77	46.48	43.2	12.18M
January 08, 2026	45.26	43.9	43.9	45.78	43.71	9.53M
January 07, 2026	41.29	45.2	45.2	45.78	41.29	15.35M
January 06, 2026	41.18	41.26	41.26	42.2	40.88	6.5M
January 05, 2026	38.49	41.18	41.18	41.33	37.98	10.06M
December 31, 2025	38.99	38.47	38.47	39.2	38.29	4.66M
December 30, 2025	39.29	39	39	39.59	38.6	4.36M
December 29, 2025	40	39.27	39.27	40.11	38.94	4.29M
December 26, 2025	40	39.94	39.94	40.38	39.68	3.35M
December 25, 2025	39.65	40.2	40.2	40.56	39.63	4.08M
December 24, 2025	39.84	39.84	39.84	40.7	39.46	5.36M
December 23, 2025	39.37	39.45	39.45	39.93	39.02	3.58M
December 22, 2025	39.63	39.31	39.31	39.76	39.1	4.13M
December 19, 2025	38.5	39.61	39.61	40.4	38.5	5.51M
December 18, 2025	38.77	38.85	38.85	39.28	38.54	3.69M
December 17, 2025	37.71	38.62	38.62	38.95	37.39	4.87M
December 16, 2025	38	37.6	37.6	38.32	37.41	6.17M
December 15, 2025	40.8	38.33	38.33	40.8	38.1	8.87M
December 12, 2025	40.67	40.8	40.8	41.1	39.75	4.47M
December 11, 2025	41.3	40.8	40.8	41.49	40.31	5.18M
December 10, 2025	41.57	40.98	40.98	41.66	40.44	6.83M
December 09, 2025	42.85	41.55	41.55	43.38	41.4	5.76M
December 08, 2025	43.29	42.75	42.75	43.48	41.91	5.49M
December 05, 2025	41.78	43.05	43.05	43.3	40.86	5.34M
December 04, 2025	41.39	41.79	41.79	42.34	41.22	4.51M
December 03, 2025	41.95	41.45	41.45	42.39	40.95	4.62M
December 02, 2025	42.91	42.14	42.14	43.29	41.7	5.43M
December 01, 2025	45.5	42.91	42.91	46.32	42.61	10.23M
November 28, 2025	43.25	43.1	43.1	43.75	42.65	3.27M
November 27, 2025	43.95	43.21	43.21	44.07	43.09	4.46M
November 26, 2025	42.86	44.04	44.04	45.5	42.86	9.67M
November 25, 2025	41.41	42.98	42.98	44.4	41.41	8.5M
November 24, 2025	40.53	41.36	41.36	42.12	40	5.22M
November 21, 2025	42	40.1	40.1	42.4	40.08	6.52M
November 20, 2025	42	41.76	41.76	42.24	41.1	4.07M

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