Shanghai Universal Biotech Co., Ltd. Class A 301166
SZSE · China · Distribution Services
CNY 35.35+2.39 (+7.25%)
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 35.35 | +7.25% | CNY 32.98 | CNY 35.50 | CNY 32.75 | 4.65M |
| 2026-09-29 | CNY 32.96 | -0.57% | CNY 33.09 | CNY 33.64 | CNY 32.18 | 2.09M |
| 2026-09-28 | CNY 33.15 | +0.39% | CNY 33.15 | CNY 33.75 | CNY 32.75 | 2.99M |
| 2026-09-24 | CNY 33.02 | -0.03% | CNY 33.13 | CNY 34.99 | CNY 32.97 | 3.41M |
| 2026-09-23 | CNY 33.03 | +2.67% | CNY 32.40 | CNY 33.43 | CNY 31.79 | 2.97M |
| 2026-09-22 | CNY 32.17 | +3.77% | CNY 31.00 | CNY 32.45 | CNY 30.60 | 3.70M |
| 2026-09-21 | CNY 31.00 | +5.80% | CNY 30.00 | CNY 31.33 | CNY 29.32 | 3.39M |
| 2026-09-18 | CNY 29.30 | +2.09% | CNY 28.73 | CNY 30.16 | CNY 28.64 | 2.40M |
| 2026-09-17 | CNY 28.70 | +3.39% | CNY 27.80 | CNY 28.95 | CNY 27.47 | 1.73M |
| 2026-09-16 | CNY 27.76 | +0.80% | CNY 27.59 | CNY 27.80 | CNY 27.08 | 1.06M |
| 2026-09-15 | CNY 27.54 | -2.58% | CNY 28.21 | CNY 28.47 | CNY 27.54 | 1.15M |
| 2026-09-14 | CNY 28.27 | +2.95% | CNY 28.00 | CNY 28.60 | CNY 27.05 | 1.62M |
| 2026-09-11 | CNY 27.46 | -1.93% | CNY 27.90 | CNY 28.14 | CNY 27.02 | 1.39M |
| 2026-09-10 | CNY 28.00 | -3.11% | CNY 28.70 | CNY 28.83 | CNY 27.86 | 1.44M |
| 2026-09-09 | CNY 28.90 | -0.99% | CNY 29.17 | CNY 29.17 | CNY 28.65 | 1.07M |
| 2026-09-08 | CNY 29.19 | +2.67% | CNY 28.52 | CNY 29.34 | CNY 28.25 | 1.59M |
| 2026-09-07 | CNY 28.43 | -0.46% | CNY 28.86 | CNY 28.86 | CNY 28.37 | 1.23M |
| 2026-09-04 | CNY 28.56 | -0.49% | CNY 28.73 | CNY 29.07 | CNY 28.43 | 1.36M |
| 2026-09-03 | CNY 28.70 | -0.69% | CNY 28.99 | CNY 29.24 | CNY 28.57 | 1.26M |
| 2026-09-02 | CNY 28.90 | -1.70% | CNY 29.32 | CNY 29.50 | CNY 28.90 | 1.53M |
| 2026-09-01 | CNY 29.40 | +0.44% | CNY 29.27 | CNY 29.66 | CNY 29.06 | 1.76M |
| 2026-08-31 | CNY 29.27 | -0.85% | CNY 29.63 | CNY 29.70 | CNY 28.90 | 2.09M |
| 2026-08-28 | CNY 29.52 | -1.20% | CNY 29.80 | CNY 29.91 | CNY 29.45 | 2.43M |
| 2026-08-27 | CNY 29.88 | -0.07% | CNY 29.45 | CNY 30.46 | CNY 29.35 | 3.25M |
| 2026-08-26 | CNY 29.90 | +0.81% | CNY 29.89 | CNY 31.43 | CNY 29.50 | 3.56M |
| 2026-08-25 | CNY 29.66 | +2.28% | CNY 28.76 | CNY 29.87 | CNY 28.57 | 4.36M |
| 2026-08-24 | CNY 29.00 | -5.35% | CNY 30.64 | CNY 31.13 | CNY 28.71 | 5.26M |
| 2026-08-21 | CNY 30.64 | -10.04% | CNY 33.83 | CNY 34.29 | CNY 30.03 | 10.73M |
| 2026-08-20 | CNY 34.06 | +20.01% | CNY 30.49 | CNY 34.06 | CNY 30.37 | 5.57M |
| 2026-08-19 | CNY 28.38 | -3.14% | CNY 29.02 | CNY 29.38 | CNY 28.20 | 1.56M |
| 2026-08-18 | CNY 29.30 | -2.98% | CNY 29.94 | CNY 30.25 | CNY 29.14 | 1.96M |
| 2026-08-17 | CNY 30.20 | -0.85% | CNY 30.11 | CNY 30.48 | CNY 29.50 | 1.98M |
| 2026-08-14 | CNY 30.46 | +4.75% | CNY 28.94 | CNY 31.22 | CNY 28.77 | 4.00M |
| 2026-08-13 | CNY 29.08 | +1.15% | CNY 28.77 | CNY 29.75 | CNY 28.30 | 1.61M |
| 2026-08-12 | CNY 28.75 | -0.24% | CNY 28.64 | CNY 29.16 | CNY 28.64 | 803.10K |
| 2026-08-11 | CNY 28.82 | -1.06% | CNY 28.85 | CNY 29.25 | CNY 28.53 | 1.73M |
| 2026-08-10 | CNY 29.13 | +4.07% | CNY 28.15 | CNY 29.90 | CNY 28.15 | 3.33M |
| 2026-08-07 | CNY 27.99 | +5.58% | CNY 26.45 | CNY 28.18 | CNY 26.25 | 2.19M |
| 2026-08-06 | CNY 26.51 | +0.53% | CNY 26.34 | CNY 26.68 | CNY 26.20 | 986.30K |
| 2026-08-05 | CNY 26.37 | -0.98% | CNY 26.62 | CNY 26.85 | CNY 26.12 | 969.90K |
| 2026-08-04 | CNY 26.63 | +3.22% | CNY 25.90 | CNY 26.78 | CNY 25.83 | 1.51M |
| 2026-08-03 | CNY 25.80 | +2.58% | CNY 25.18 | CNY 25.84 | CNY 25.02 | 1.14M |
| 2026-07-31 | CNY 25.15 | +2.99% | CNY 24.42 | CNY 25.31 | CNY 24.42 | 1.40M |
| 2026-07-30 | CNY 24.42 | -0.97% | CNY 24.66 | CNY 25.05 | CNY 24.28 | 1.68M |
| 2026-07-29 | CNY 24.66 | +0.65% | CNY 24.50 | CNY 24.95 | CNY 24.28 | 1.21M |
| 2026-07-28 | CNY 24.50 | -1.33% | CNY 24.78 | CNY 25.24 | CNY 24.35 | 1.15M |
| 2026-07-27 | CNY 24.83 | +3.07% | CNY 23.89 | CNY 24.83 | CNY 23.89 | 1.16M |
| 2026-07-24 | CNY 24.09 | -2.86% | CNY 24.51 | CNY 24.88 | CNY 24.01 | 1.07M |
| 2026-07-23 | CNY 24.80 | +1.35% | CNY 24.23 | CNY 24.80 | CNY 24.15 | 955.95K |
| 2026-07-22 | CNY 24.47 | -2.12% | CNY 24.94 | CNY 25.38 | CNY 24.33 | 1.12M |
| 2026-07-21 | CNY 25.00 | -3.55% | CNY 25.96 | CNY 26.00 | CNY 24.21 | 1.78M |
| 2026-07-20 | CNY 25.92 | -3.21% | CNY 26.82 | CNY 27.28 | CNY 25.54 | 1.36M |
| 2026-07-17 | CNY 26.78 | -4.77% | CNY 28.28 | CNY 28.29 | CNY 26.55 | 1.34M |
| 2026-07-16 | CNY 28.12 | +0.50% | CNY 28.00 | CNY 28.63 | CNY 27.51 | 1.33M |
| 2026-07-15 | CNY 27.98 | +1.93% | CNY 27.03 | CNY 28.49 | CNY 27.03 | 1.70M |
| 2026-07-14 | CNY 27.45 | +5.33% | CNY 25.91 | CNY 27.48 | CNY 25.57 | 1.67M |
| 2026-07-13 | CNY 26.06 | -1.88% | CNY 26.65 | CNY 26.99 | CNY 25.95 | 1.14M |
| 2026-07-10 | CNY 26.56 | +2.43% | CNY 25.89 | CNY 27.14 | CNY 25.50 | 1.54M |
| 2026-07-09 | CNY 25.93 | -0.50% | CNY 26.10 | CNY 26.48 | CNY 25.50 | 1.18M |
| 2026-07-08 | CNY 26.06 | -0.95% | CNY 26.31 | CNY 26.43 | CNY 25.83 | 918.67K |
| 2026-07-07 | CNY 26.31 | -4.29% | CNY 27.47 | CNY 27.48 | CNY 26.26 | 1.20M |
| 2026-07-06 | CNY 27.49 | +0.18% | CNY 27.44 | CNY 27.83 | CNY 27.01 | 1.13M |
| 2026-07-03 | CNY 27.44 | +2.66% | CNY 27.02 | CNY 27.50 | CNY 26.47 | 1.47M |
| 2026-07-02 | CNY 26.73 | -1.40% | CNY 26.81 | CNY 27.64 | CNY 26.73 | 968.71K |
| 2026-07-01 | CNY 27.11 | +5.12% | CNY 25.79 | CNY 27.20 | CNY 25.50 | 1.52M |
| 2026-06-30 | CNY 25.79 | -1.90% | CNY 26.05 | CNY 26.35 | CNY 25.50 | 807.21K |
| 2026-06-29 | CNY 26.29 | +2.70% | CNY 25.40 | CNY 26.32 | CNY 24.71 | 1.06M |
| 2026-06-26 | CNY 25.60 | -1.23% | CNY 25.59 | CNY 26.20 | CNY 25.26 | 1.26M |
| 2026-06-25 | CNY 25.92 | -2.26% | CNY 26.23 | CNY 26.26 | CNY 25.35 | 1.32M |
| 2026-06-24 | CNY 26.52 | -1.52% | CNY 26.92 | CNY 27.17 | CNY 26.27 | 881.90K |
| 2026-06-23 | CNY 26.93 | +2.63% | CNY 25.88 | CNY 27.22 | CNY 25.88 | 1.33M |
| 2026-06-22 | CNY 26.24 | +1.20% | CNY 25.67 | CNY 26.38 | CNY 24.90 | 1.14M |
| 2026-06-18 | CNY 25.93 | +0.19% | CNY 25.73 | CNY 26.16 | CNY 25.25 | 961.30K |
| 2026-06-17 | CNY 25.88 | -3.68% | CNY 26.87 | CNY 26.87 | CNY 25.81 | 1.22M |
| 2026-06-16 | CNY 26.87 | -1.18% | CNY 27.19 | CNY 27.35 | CNY 26.56 | 649.68K |
| 2026-06-15 | CNY 27.19 | -0.04% | CNY 27.48 | CNY 27.67 | CNY 26.90 | 817.00K |
| 2026-06-12 | CNY 27.20 | +1.64% | CNY 26.90 | CNY 27.38 | CNY 26.44 | 947.20K |
| 2026-06-11 | CNY 26.76 | -1.51% | CNY 27.50 | CNY 27.50 | CNY 26.36 | 815.85K |
| 2026-06-10 | CNY 27.17 | +0.37% | CNY 27.07 | CNY 27.17 | CNY 26.35 | 768.37K |
| 2026-06-09 | CNY 27.07 | +0.15% | CNY 27.06 | CNY 27.58 | CNY 26.73 | 653.20K |
| 2026-06-08 | CNY 27.03 | -1.78% | CNY 27.17 | CNY 27.85 | CNY 26.65 | 967.00K |
| 2026-06-05 | CNY 27.52 | +1.70% | CNY 27.06 | CNY 27.95 | CNY 26.77 | 969.10K |
| 2026-06-04 | CNY 27.06 | -1.53% | CNY 27.60 | CNY 27.61 | CNY 26.83 | 833.30K |
| 2026-06-03 | CNY 27.48 | -1.86% | CNY 27.97 | CNY 28.09 | CNY 27.25 | 899.34K |
| 2026-06-02 | CNY 28.00 | -1.55% | CNY 28.92 | CNY 28.92 | CNY 27.80 | 888.25K |
| 2026-06-01 | CNY 28.44 | +0.67% | CNY 27.62 | CNY 28.68 | CNY 27.56 | 960.29K |
| 2026-05-29 | CNY 28.25 | -1.57% | CNY 28.86 | CNY 28.99 | CNY 28.20 | 1.18M |
| 2026-05-28 | CNY 28.70 | +0.03% | CNY 28.99 | CNY 29.10 | CNY 28.26 | 1.01M |
| 2026-05-27 | CNY 28.69 | -2.02% | CNY 29.44 | CNY 29.46 | CNY 28.27 | 1.17M |
| 2026-05-26 | CNY 29.28 | -2.20% | CNY 29.92 | CNY 30.00 | CNY 29.12 | 1.31M |