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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	42.31	41.75	41.75	42.92	41.4	4.76M
November 18, 2025	43.48	42.68	42.68	44.55	42.43	6.19M
November 17, 2025	45.19	43.73	43.73	45.19	43.23	6.02M
November 14, 2025	44.88	45.25	45.25	47.5	44.41	10.91M
November 13, 2025	43.8	45.88	45.88	46.75	43.67	12.01M
November 12, 2025	42.3	43.76	43.76	45.45	42.1	9.96M
November 11, 2025	44.5	42.46	42.46	44.99	42.41	6.82M
November 10, 2025	41.79	43.01	43.01	43.18	41.79	6.79M
November 07, 2025	44.63	42.47	42.47	44.84	42.13	7.23M
November 06, 2025	44.65	44.47	44.47	44.69	42.76	6.95M
November 05, 2025	44.16	44.25	44.25	47.07	44.03	9.91M
November 04, 2025	47	46	46	47.78	45.02	12.49M
November 03, 2025	48	46.62	46.62	48	44	17.29M
October 31, 2025	42.89	47.48	47.48	48.48	42.25	21.15M
October 30, 2025	42.2	42.27	42.27	43.24	41.2	7.35M
October 29, 2025	42.3	42.16	42.16	42.76	41.4	7.71M
October 28, 2025	42.65	42.42	42.42	43.53	42.36	6.18M
October 27, 2025	43.14	42.85	42.85	44.36	42.7	7.37M
October 24, 2025	42.23	42.74	42.74	43.17	41.65	9.58M
October 23, 2025	44.68	42.18	42.18	44.79	40.53	15.24M
October 22, 2025	45.64	44.65	44.65	46.96	44.19	6.3M

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