Sino Biological Inc. Class A 301047
SZSE · China · Health Technology
CNY 159.00+15.74 (+10.99%)
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 159.00 | +10.99% | CNY 142.89 | CNY 165.00 | CNY 142.89 | 14.57M |
| 2026-09-29 | CNY 143.26 | -1.88% | CNY 138.06 | CNY 152.50 | CNY 137.35 | 10.49M |
| 2026-09-28 | CNY 146.00 | -0.59% | CNY 154.00 | CNY 157.58 | CNY 143.01 | 11.30M |
| 2026-09-24 | CNY 146.86 | -2.09% | CNY 155.00 | CNY 158.88 | CNY 146.22 | 12.37M |
| 2026-09-23 | CNY 150.00 | +10.12% | CNY 142.49 | CNY 154.00 | CNY 137.30 | 14.78M |
| 2026-09-22 | CNY 136.22 | +16.09% | CNY 113.00 | CNY 140.81 | CNY 113.00 | 18.44M |
| 2026-09-21 | CNY 117.34 | +2.87% | CNY 116.00 | CNY 122.00 | CNY 111.78 | 11.47M |
| 2026-09-18 | CNY 114.07 | +5.46% | CNY 108.58 | CNY 118.17 | CNY 107.25 | 10.23M |
| 2026-09-17 | CNY 108.16 | +6.15% | CNY 101.52 | CNY 112.80 | CNY 101.38 | 9.82M |
| 2026-09-16 | CNY 101.89 | +0.88% | CNY 101.07 | CNY 103.45 | CNY 98.11 | 5.70M |
| 2026-09-15 | CNY 101.00 | -2.19% | CNY 103.58 | CNY 105.00 | CNY 100.00 | 6.21M |
| 2026-09-14 | CNY 103.26 | +11.57% | CNY 93.50 | CNY 106.00 | CNY 92.50 | 9.44M |
| 2026-09-11 | CNY 92.55 | -3.60% | CNY 94.87 | CNY 95.62 | CNY 91.08 | 5.01M |
| 2026-09-10 | CNY 96.01 | -5.69% | CNY 99.98 | CNY 100.69 | CNY 94.18 | 6.77M |
| 2026-09-09 | CNY 101.80 | +2.18% | CNY 98.00 | CNY 102.62 | CNY 95.82 | 8.76M |
| 2026-09-08 | CNY 99.63 | +6.77% | CNY 93.17 | CNY 104.00 | CNY 91.28 | 11.50M |
| 2026-09-07 | CNY 93.31 | +1.49% | CNY 91.52 | CNY 93.77 | CNY 91.40 | 4.10M |
| 2026-09-04 | CNY 91.94 | -2.87% | CNY 94.76 | CNY 95.27 | CNY 91.30 | 3.71M |
| 2026-09-03 | CNY 94.66 | +0.10% | CNY 96.27 | CNY 96.27 | CNY 92.69 | 4.15M |
| 2026-09-02 | CNY 94.57 | -2.09% | CNY 97.64 | CNY 98.20 | CNY 94.00 | 5.28M |
| 2026-09-01 | CNY 96.59 | -1.20% | CNY 97.53 | CNY 98.20 | CNY 95.72 | 5.22M |
| 2026-08-31 | CNY 97.76 | -4.07% | CNY 98.00 | CNY 99.76 | CNY 96.00 | 6.88M |
| 2026-08-28 | CNY 101.91 | -3.77% | CNY 104.37 | CNY 104.98 | CNY 101.31 | 6.45M |
| 2026-08-27 | CNY 105.90 | -1.24% | CNY 104.00 | CNY 106.76 | CNY 103.40 | 7.23M |
| 2026-08-26 | CNY 107.23 | -4.51% | CNY 113.00 | CNY 114.99 | CNY 105.21 | 9.17M |
| 2026-08-25 | CNY 112.30 | +1.79% | CNY 109.86 | CNY 114.62 | CNY 106.66 | 10.12M |
| 2026-08-24 | CNY 110.33 | -7.13% | CNY 120.93 | CNY 121.80 | CNY 108.39 | 11.51M |
| 2026-08-21 | CNY 118.80 | -9.66% | CNY 124.31 | CNY 130.00 | CNY 117.02 | 16.94M |
| 2026-08-20 | CNY 131.51 | +17.55% | CNY 119.00 | CNY 134.26 | CNY 112.10 | 21.02M |
| 2026-08-19 | CNY 111.88 | -7.77% | CNY 120.00 | CNY 121.00 | CNY 107.88 | 14.21M |
| 2026-08-18 | CNY 121.31 | -13.03% | CNY 138.00 | CNY 138.06 | CNY 118.00 | 15.02M |
| 2026-08-17 | CNY 139.49 | +7.18% | CNY 123.65 | CNY 139.49 | CNY 121.13 | 13.39M |
| 2026-08-14 | CNY 130.15 | +8.46% | CNY 120.00 | CNY 132.88 | CNY 116.80 | 14.43M |
| 2026-08-13 | CNY 120.00 | +3.18% | CNY 114.89 | CNY 128.62 | CNY 113.00 | 15.44M |
| 2026-08-12 | CNY 116.30 | -2.25% | CNY 116.38 | CNY 122.66 | CNY 115.00 | 10.95M |
| 2026-08-11 | CNY 118.98 | +4.73% | CNY 113.62 | CNY 126.98 | CNY 111.35 | 14.76M |
| 2026-08-10 | CNY 113.61 | +5.31% | CNY 119.25 | CNY 129.39 | CNY 113.00 | 19.25M |
| 2026-08-07 | CNY 107.88 | +20.00% | CNY 88.85 | CNY 107.88 | CNY 88.21 | 13.87M |
| 2026-08-06 | CNY 89.90 | -0.77% | CNY 91.23 | CNY 92.10 | CNY 87.00 | 8.49M |
| 2026-08-05 | CNY 90.60 | +8.40% | CNY 87.70 | CNY 95.00 | CNY 86.11 | 14.27M |
| 2026-08-04 | CNY 83.58 | +20.00% | CNY 70.01 | CNY 83.58 | CNY 70.01 | 10.25M |
| 2026-08-03 | CNY 69.65 | +3.19% | CNY 67.70 | CNY 71.17 | CNY 67.46 | 2.30M |
| 2026-07-31 | CNY 67.50 | +0.72% | CNY 67.33 | CNY 68.57 | CNY 66.98 | 1.20M |
| 2026-07-30 | CNY 67.02 | -2.49% | CNY 68.19 | CNY 69.29 | CNY 66.62 | 1.47M |
| 2026-07-29 | CNY 68.73 | +1.46% | CNY 67.96 | CNY 70.34 | CNY 67.81 | 1.68M |
| 2026-07-28 | CNY 67.74 | -1.83% | CNY 68.80 | CNY 69.39 | CNY 67.23 | 1.31M |
| 2026-07-27 | CNY 69.00 | +1.02% | CNY 67.99 | CNY 70.39 | CNY 67.67 | 1.58M |
| 2026-07-24 | CNY 68.30 | -3.64% | CNY 70.50 | CNY 71.44 | CNY 68.18 | 1.64M |
| 2026-07-23 | CNY 70.88 | -1.77% | CNY 71.62 | CNY 71.85 | CNY 69.31 | 2.07M |
| 2026-07-22 | CNY 72.16 | +2.56% | CNY 69.59 | CNY 72.72 | CNY 69.50 | 2.98M |
| 2026-07-21 | CNY 70.36 | -1.59% | CNY 70.68 | CNY 71.20 | CNY 68.00 | 2.82M |
| 2026-07-20 | CNY 71.50 | +2.49% | CNY 69.08 | CNY 71.92 | CNY 68.60 | 3.27M |
| 2026-07-17 | CNY 69.76 | -7.26% | CNY 74.46 | CNY 76.00 | CNY 69.50 | 4.36M |
| 2026-07-16 | CNY 75.22 | +2.96% | CNY 72.50 | CNY 76.68 | CNY 71.38 | 4.70M |
| 2026-07-15 | CNY 73.06 | +0.77% | CNY 71.81 | CNY 77.48 | CNY 71.58 | 5.14M |
| 2026-07-14 | CNY 72.50 | +2.60% | CNY 70.33 | CNY 72.80 | CNY 69.38 | 2.55M |
| 2026-07-13 | CNY 70.66 | +0.84% | CNY 70.09 | CNY 72.49 | CNY 69.73 | 2.62M |
| 2026-07-10 | CNY 70.07 | +1.93% | CNY 68.27 | CNY 71.28 | CNY 67.53 | 2.54M |
| 2026-07-09 | CNY 68.74 | +0.72% | CNY 67.54 | CNY 69.66 | CNY 67.07 | 1.48M |
| 2026-07-08 | CNY 68.25 | +1.04% | CNY 67.54 | CNY 69.83 | CNY 67.00 | 1.55M |
| 2026-07-07 | CNY 67.55 | -3.61% | CNY 69.48 | CNY 69.79 | CNY 67.47 | 1.58M |
| 2026-07-06 | CNY 70.08 | +0.56% | CNY 69.69 | CNY 71.33 | CNY 69.29 | 2.31M |
| 2026-07-03 | CNY 69.69 | +2.47% | CNY 68.58 | CNY 70.28 | CNY 67.43 | 2.07M |
| 2026-07-02 | CNY 68.01 | -0.23% | CNY 67.84 | CNY 69.40 | CNY 67.40 | 2.28M |
| 2026-07-01 | CNY 68.17 | +5.59% | CNY 64.30 | CNY 68.85 | CNY 63.60 | 2.69M |
| 2026-06-30 | CNY 64.56 | -0.28% | CNY 63.93 | CNY 64.80 | CNY 63.20 | 1.52M |
| 2026-06-29 | CNY 64.74 | +6.76% | CNY 60.64 | CNY 65.20 | CNY 59.43 | 2.05M |
| 2026-06-26 | CNY 60.64 | -2.43% | CNY 61.73 | CNY 63.50 | CNY 60.60 | 1.01M |
| 2026-06-25 | CNY 62.15 | -0.51% | CNY 62.00 | CNY 62.80 | CNY 59.60 | 1.33M |
| 2026-06-24 | CNY 62.47 | -0.84% | CNY 62.64 | CNY 63.78 | CNY 62.00 | 1.47M |
| 2026-06-23 | CNY 63.00 | +4.36% | CNY 60.07 | CNY 64.19 | CNY 60.00 | 1.66M |
| 2026-06-22 | CNY 60.37 | -0.36% | CNY 59.68 | CNY 60.58 | CNY 58.05 | 1.10M |
| 2026-06-18 | CNY 60.59 | +1.76% | CNY 59.54 | CNY 61.46 | CNY 58.72 | 992.31K |
| 2026-06-17 | CNY 59.54 | +0.20% | CNY 59.00 | CNY 59.88 | CNY 58.85 | 625.84K |
| 2026-06-16 | CNY 59.42 | -1.30% | CNY 59.95 | CNY 60.01 | CNY 58.90 | 636.86K |
| 2026-06-15 | CNY 60.20 | +0.13% | CNY 60.12 | CNY 60.92 | CNY 59.83 | 677.82K |
| 2026-06-12 | CNY 60.12 | +1.55% | CNY 59.35 | CNY 60.16 | CNY 58.81 | 710.87K |
| 2026-06-11 | CNY 59.20 | -1.17% | CNY 59.92 | CNY 59.92 | CNY 58.53 | 607.45K |
| 2026-06-10 | CNY 59.90 | -0.42% | CNY 60.30 | CNY 60.30 | CNY 59.09 | 462.61K |
| 2026-06-09 | CNY 60.15 | +0.50% | CNY 60.04 | CNY 60.70 | CNY 59.64 | 465.92K |
| 2026-06-08 | CNY 59.85 | -2.14% | CNY 60.10 | CNY 61.28 | CNY 59.00 | 692.08K |
| 2026-06-05 | CNY 61.16 | +0.64% | CNY 61.29 | CNY 61.97 | CNY 60.69 | 726.58K |
| 2026-06-04 | CNY 60.77 | -3.43% | CNY 62.93 | CNY 63.09 | CNY 60.71 | 963.27K |
| 2026-06-03 | CNY 62.93 | -4.22% | CNY 65.10 | CNY 65.10 | CNY 62.80 | 1.25M |
| 2026-06-02 | CNY 65.70 | +3.14% | CNY 63.80 | CNY 66.62 | CNY 63.77 | 1.38M |
| 2026-06-01 | CNY 63.70 | +0.71% | CNY 62.64 | CNY 64.26 | CNY 62.58 | 972.96K |
| 2026-05-29 | CNY 63.25 | +0.22% | CNY 62.96 | CNY 64.00 | CNY 62.36 | 747.37K |
| 2026-05-28 | CNY 63.11 | -2.68% | CNY 64.25 | CNY 64.61 | CNY 61.97 | 991.96K |
| 2026-05-27 | CNY 64.85 | -0.84% | CNY 65.02 | CNY 65.53 | CNY 64.00 | 677.30K |
| 2026-05-26 | CNY 65.40 | -1.22% | CNY 66.11 | CNY 66.11 | CNY 64.95 | 736.47K |