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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	44.97	45.64	45.64	45.99	43.8	7.5M
October 20, 2025	45.59	44.65	44.65	46.06	44.31	5.83M
October 17, 2025	47.5	45.05	45.05	47.66	44.84	7.15M
October 16, 2025	47.05	46.71	46.71	48.38	46.34	9.08M
October 15, 2025	44.46	47.22	47.22	47.29	44.27	11.87M
October 14, 2025	45.45	44.42	44.42	47.69	44.08	11.38M
October 13, 2025	42.33	44.29	44.29	45.63	42.33	8.12M
October 10, 2025	47.01	44.7	44.7	47.8	44.38	12.41M
October 09, 2025	49.5	47.38	47.38	49.83	47.22	9.63M
September 30, 2025	48.69	49.12	49.12	50.13	48.38	9.14M
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

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