Shandong Sinobioway Biomedicine Co.,Ltd. Class A 002581
SZSE · China · Health Technology
CNY 5.10+0.35 (+7.37%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.10 | +7.37% | CNY 4.76 | CNY 5.12 | CNY 4.76 | 5.61M |
| 2026-09-29 | CNY 4.75 | -0.21% | CNY 4.71 | CNY 4.84 | CNY 4.71 | 2.68M |
| 2026-09-28 | CNY 4.76 | -4.23% | CNY 5.04 | CNY 5.11 | CNY 4.76 | 6.05M |
| 2026-09-24 | CNY 4.97 | -4.05% | CNY 5.08 | CNY 5.18 | CNY 4.95 |
| 6.17M |
| 2026-09-23 | CNY 5.18 | -3.90% | CNY 5.33 | CNY 5.49 | CNY 5.17 | 7.25M |
| 2026-09-22 | CNY 5.39 | +7.80% | CNY 5.00 | CNY 5.50 | CNY 4.94 | 14.46M |
| 2026-09-21 | CNY 5.00 | -3.66% | CNY 5.17 | CNY 5.39 | CNY 4.86 | 10.75M |
| 2026-09-18 | CNY 5.19 | +1.76% | CNY 5.10 | CNY 5.32 | CNY 5.10 | 4.11M |
| 2026-09-17 | CNY 5.10 | -0.78% | CNY 5.06 | CNY 5.14 | CNY 4.97 | 4.59M |
| 2026-09-16 | CNY 5.14 | +1.38% | CNY 5.10 | CNY 5.22 | CNY 4.98 | 4.75M |
| 2026-09-15 | CNY 5.07 | -3.98% | CNY 5.25 | CNY 5.31 | CNY 5.07 | 3.78M |
| 2026-09-14 | CNY 5.28 | -1.12% | CNY 5.34 | CNY 5.42 | CNY 5.26 | 3.82M |
| 2026-09-11 | CNY 5.34 | -2.20% | CNY 5.47 | CNY 5.53 | CNY 5.10 | 5.28M |
| 2026-09-10 | CNY 5.46 | +0.92% | CNY 5.42 | CNY 5.65 | CNY 5.31 | 4.71M |
| 2026-09-09 | CNY 5.41 | -1.28% | CNY 5.45 | CNY 5.65 | CNY 5.35 | 5.72M |
| 2026-09-08 | CNY 5.48 | -6.64% | CNY 5.80 | CNY 5.85 | CNY 5.35 | 11.84M |
| 2026-09-07 | CNY 5.87 | +4.26% | CNY 5.55 | CNY 5.96 | CNY 5.55 | 9.82M |
| 2026-09-04 | CNY 5.63 | -0.18% | CNY 5.81 | CNY 5.83 | CNY 5.60 | 11.40M |
| 2026-09-03 | CNY 5.64 | +9.94% | CNY 5.13 | CNY 5.64 | CNY 5.05 | 16.10M |
| 2026-09-02 | CNY 5.13 | -1.72% | CNY 5.23 | CNY 5.24 | CNY 5.01 | 4.81M |
| 2026-09-01 | CNY 5.22 | -2.61% | CNY 5.26 | CNY 5.46 | CNY 5.22 | 6.21M |
| 2026-08-31 | CNY 5.36 | +2.68% | CNY 5.33 | CNY 5.55 | CNY 5.23 | 9.90M |
| 2026-08-28 | CNY 5.22 | +0.97% | CNY 5.05 | CNY 5.36 | CNY 5.01 | 11.58M |
| 2026-08-27 | CNY 5.17 | -0.58% | CNY 5.05 | CNY 5.29 | CNY 4.89 | 16.12M |
| 2026-08-26 | CNY 5.20 | -7.47% | CNY 5.52 | CNY 5.72 | CNY 5.12 | 18.69M |
| 2026-08-25 | CNY 5.62 | +7.87% | CNY 5.06 | CNY 5.66 | CNY 4.97 | 20.93M |
| 2026-08-24 | CNY 5.21 | -10.02% | CNY 5.70 | CNY 5.70 | CNY 5.21 | 25.62M |
| 2026-08-21 | CNY 5.79 | +1.22% | CNY 5.50 | CNY 5.98 | CNY 5.38 | 27.41M |
| 2026-08-20 | CNY 5.72 | +10.00% | CNY 5.28 | CNY 5.72 | CNY 5.15 | 27.97M |
| 2026-08-19 | CNY 5.20 | +7.22% | CNY 4.86 | CNY 5.34 | CNY 4.63 | 30.17M |
| 2026-08-18 | CNY 4.85 | +0.41% | CNY 4.80 | CNY 5.22 | CNY 4.77 | 29.56M |
| 2026-08-17 | CNY 4.83 | +10.02% | CNY 4.31 | CNY 4.83 | CNY 4.31 | 17.75M |
| 2026-08-14 | CNY 4.39 | +2.81% | CNY 4.28 | CNY 4.55 | CNY 4.22 | 20.52M |
| 2026-08-13 | CNY 4.27 | +10.05% | CNY 3.86 | CNY 4.27 | CNY 3.77 | 17.56M |
| 2026-08-12 | CNY 3.88 | +1.31% | CNY 3.80 | CNY 3.94 | CNY 3.76 | 5.16M |
| 2026-08-11 | CNY 3.83 | -0.78% | CNY 3.80 | CNY 3.97 | CNY 3.78 | 6.16M |
| 2026-08-10 | CNY 3.86 | +5.18% | CNY 3.69 | CNY 3.90 | CNY 3.66 | 12.07M |
| 2026-08-07 | CNY 3.67 | +7.00% | CNY 3.41 | CNY 3.75 | CNY 3.33 | 11.34M |
| 2026-08-06 | CNY 3.43 | -0.58% | CNY 3.45 | CNY 3.48 | CNY 3.38 | 5.08M |
| 2026-08-05 | CNY 3.45 | -2.27% | CNY 3.52 | CNY 3.55 | CNY 3.42 | 6.79M |
| 2026-08-04 | CNY 3.53 | +1.73% | CNY 3.47 | CNY 3.58 | CNY 3.45 | 5.01M |
| 2026-08-03 | CNY 3.47 | +1.46% | CNY 3.48 | CNY 3.49 | CNY 3.40 | 4.62M |
| 2026-07-31 | CNY 3.42 | +3.64% | CNY 3.35 | CNY 3.43 | CNY 3.30 | 4.15M |
| 2026-07-30 | CNY 3.30 | -4.62% | CNY 3.46 | CNY 3.48 | CNY 3.29 | 5.17M |
| 2026-07-29 | CNY 3.46 | +2.67% | CNY 3.40 | CNY 3.55 | CNY 3.38 | 4.92M |
| 2026-07-28 | CNY 3.37 | +2.12% | CNY 3.29 | CNY 3.46 | CNY 3.28 | 4.44M |
| 2026-07-27 | CNY 3.30 | +2.48% | CNY 3.22 | CNY 3.32 | CNY 3.19 | 2.65M |
| 2026-07-24 | CNY 3.22 | -5.29% | CNY 3.36 | CNY 3.40 | CNY 3.22 | 4.08M |
| 2026-07-23 | CNY 3.40 | +1.80% | CNY 3.34 | CNY 3.41 | CNY 3.29 | 3.57M |
| 2026-07-22 | CNY 3.34 | 0.00% | CNY 3.30 | CNY 3.40 | CNY 3.22 | 5.04M |
| 2026-07-21 | CNY 3.34 | -0.30% | CNY 3.32 | CNY 3.50 | CNY 3.26 | 6.89M |
| 2026-07-20 | CNY 3.35 | -7.71% | CNY 3.64 | CNY 3.68 | CNY 3.29 | 11.82M |
| 2026-07-17 | CNY 3.63 | -9.93% | CNY 3.93 | CNY 4.03 | CNY 3.63 | 9.69M |
| 2026-07-16 | CNY 4.03 | +1.26% | CNY 3.92 | CNY 4.16 | CNY 3.78 | 14.66M |
| 2026-07-15 | CNY 3.98 | +4.19% | CNY 3.71 | CNY 4.17 | CNY 3.63 | 20.72M |
| 2026-07-14 | CNY 3.82 | +5.23% | CNY 3.68 | CNY 3.95 | CNY 3.50 | 21.52M |
| 2026-07-13 | CNY 3.63 | +10.00% | CNY 3.35 | CNY 3.63 | CNY 3.34 | 9.10M |
| 2026-07-10 | CNY 3.30 | +2.17% | CNY 3.22 | CNY 3.33 | CNY 3.10 | 6.25M |
| 2026-07-09 | CNY 3.23 | +2.87% | CNY 3.13 | CNY 3.44 | CNY 3.09 | 8.45M |
| 2026-07-08 | CNY 3.14 | +1.29% | CNY 3.07 | CNY 3.22 | CNY 3.05 | 5.12M |
| 2026-07-07 | CNY 3.10 | -6.91% | CNY 3.29 | CNY 3.31 | CNY 3.08 | 7.92M |
| 2026-07-06 | CNY 3.33 | -3.48% | CNY 3.41 | CNY 3.55 | CNY 3.30 | 7.24M |
| 2026-07-03 | CNY 3.45 | +0.58% | CNY 3.45 | CNY 3.50 | CNY 3.37 | 8.93M |
| 2026-07-02 | CNY 3.43 | +4.89% | CNY 3.25 | CNY 3.43 | CNY 3.23 | 7.09M |
| 2026-07-01 | CNY 3.27 | +3.15% | CNY 3.15 | CNY 3.33 | CNY 3.15 | 7.91M |
| 2026-06-30 | CNY 3.17 | -0.31% | CNY 3.18 | CNY 3.23 | CNY 3.08 | 6.82M |
| 2026-06-29 | CNY 3.18 | -0.62% | CNY 3.19 | CNY 3.23 | CNY 3.04 | 8.97M |
| 2026-06-26 | CNY 3.20 | -3.90% | CNY 3.34 | CNY 3.37 | CNY 3.16 | 8.34M |
| 2026-06-25 | CNY 3.33 | -1.77% | CNY 3.43 | CNY 3.46 | CNY 3.25 | 8.79M |
| 2026-06-24 | CNY 3.39 | -4.24% | CNY 3.55 | CNY 3.62 | CNY 3.37 | 10.14M |
| 2026-06-23 | CNY 3.54 | -5.09% | CNY 3.61 | CNY 3.75 | CNY 3.54 | 14.38M |
| 2026-06-22 | CNY 3.73 | -5.09% | CNY 3.73 | CNY 3.80 | CNY 3.73 | 5.06M |
| 2026-06-18 | CNY 3.93 | 0.00% | CNY 4.13 | CNY 4.13 | CNY 3.88 | 19.05M |
| 2026-06-17 | CNY 3.93 | +5.08% | CNY 3.83 | CNY 3.93 | CNY 3.75 | 12.90M |
| 2026-06-16 | CNY 3.74 | +5.06% | CNY 3.57 | CNY 3.74 | CNY 3.39 | 11.15M |
| 2026-06-15 | CNY 3.56 | +0.56% | CNY 3.58 | CNY 3.65 | CNY 3.51 | 7.20M |
| 2026-06-12 | CNY 3.54 | +0.28% | CNY 3.58 | CNY 3.65 | CNY 3.51 | 8.86M |
| 2026-06-11 | CNY 3.53 | -3.02% | CNY 3.58 | CNY 3.58 | CNY 3.46 | 13.56M |
| 2026-06-10 | CNY 3.64 | -4.96% | CNY 3.76 | CNY 3.83 | CNY 3.64 | 7.25M |
| 2026-06-09 | CNY 3.83 | -4.96% | CNY 4.04 | CNY 4.08 | CNY 3.83 | 12.43M |
| 2026-06-08 | CNY 4.03 | -4.95% | CNY 4.16 | CNY 4.24 | CNY 4.03 | 7.68M |
| 2026-06-05 | CNY 4.24 | -0.47% | CNY 4.23 | CNY 4.32 | CNY 4.14 | 6.71M |
| 2026-06-04 | CNY 4.26 | -1.84% | CNY 4.37 | CNY 4.45 | CNY 4.20 | 6.59M |
| 2026-06-03 | CNY 4.34 | -3.98% | CNY 4.50 | CNY 4.52 | CNY 4.34 | 6.63M |
| 2026-06-02 | CNY 4.52 | +2.03% | CNY 4.44 | CNY 4.56 | CNY 4.43 | 8.29M |
| 2026-06-01 | CNY 4.43 | +3.02% | CNY 4.31 | CNY 4.47 | CNY 4.24 | 6.87M |
| 2026-05-29 | CNY 4.30 | +0.47% | CNY 4.30 | CNY 4.44 | CNY 4.25 | 7.09M |
| 2026-05-28 | CNY 4.28 | +1.66% | CNY 4.21 | CNY 4.40 | CNY 4.17 | 8.99M |
| 2026-05-27 | CNY 4.21 | -3.88% | CNY 4.39 | CNY 4.39 | CNY 4.16 | 9.91M |
| 2026-05-26 | CNY 4.38 | -4.99% | CNY 4.61 | CNY 4.62 | CNY 4.38 | 11.12M |