Guangdong Marubi Biotechnology Co., Ltd. Class A 603983
SSE · China · Consumer Non-Durables
CNY 30.86+0.46 (+1.51%)
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 30.86 | +1.51% | CNY 30.43 | CNY 31.60 | CNY 30.43 | 3.26M |
| 2026-09-29 | CNY 30.40 | +1.00% | CNY 30.05 | CNY 30.88 | CNY 29.60 | 2.79M |
| 2026-09-28 | CNY 30.10 | -4.72% | CNY 31.59 | CNY 32.05 | CNY 29.92 | 4.05M |
| 2026-09-24 | CNY 31.59 | +1.64% | CNY 30.95 | CNY 32.33 | CNY 30.95 | 3.74M |
| 2026-09-23 | CNY 31.08 | -3.00% | CNY 32.03 | CNY 32.20 | CNY 30.64 | 4.79M |
| 2026-09-22 | CNY 32.04 | +4.13% | CNY 31.39 | CNY 32.20 | CNY 30.60 | 4.86M |
| 2026-09-21 | CNY 30.77 | +4.91% | CNY 29.15 | CNY 31.26 | CNY 28.80 | 6.18M |
| 2026-09-18 | CNY 29.33 | +3.75% | CNY 28.14 | CNY 29.88 | CNY 28.14 | 5.14M |
| 2026-09-17 | CNY 28.27 | +0.04% | CNY 28.28 | CNY 28.65 | CNY 27.75 | 3.75M |
| 2026-09-16 | CNY 28.26 | -0.18% | CNY 28.03 | CNY 28.46 | CNY 27.00 | 6.40M |
| 2026-09-15 | CNY 28.31 | -9.98% | CNY 31.62 | CNY 31.68 | CNY 28.31 | 8.76M |
| 2026-09-14 | CNY 31.45 | -4.58% | CNY 33.07 | CNY 34.61 | CNY 31.33 | 7.23M |
| 2026-09-11 | CNY 32.96 | -2.20% | CNY 34.30 | CNY 34.30 | CNY 32.24 | 4.23M |
| 2026-09-10 | CNY 33.70 | -0.33% | CNY 33.81 | CNY 34.73 | CNY 32.85 | 4.69M |
| 2026-09-09 | CNY 33.81 | -1.43% | CNY 34.30 | CNY 34.34 | CNY 33.60 | 4.08M |
| 2026-09-08 | CNY 34.30 | +0.62% | CNY 33.84 | CNY 34.57 | CNY 33.20 | 7.28M |
| 2026-09-07 | CNY 34.09 | +2.43% | CNY 33.45 | CNY 34.67 | CNY 33.00 | 6.32M |
| 2026-09-04 | CNY 33.28 | +1.43% | CNY 33.37 | CNY 33.89 | CNY 32.28 | 7.51M |
| 2026-09-03 | CNY 32.81 | +6.11% | CNY 30.90 | CNY 33.50 | CNY 30.40 | 10.35M |
| 2026-09-02 | CNY 30.92 | +6.36% | CNY 28.75 | CNY 31.21 | CNY 28.75 | 8.92M |
| 2026-09-01 | CNY 29.07 | +1.82% | CNY 28.56 | CNY 29.26 | CNY 28.19 | 3.83M |
| 2026-08-31 | CNY 28.55 | +2.15% | CNY 27.70 | CNY 28.77 | CNY 27.22 | 4.44M |
| 2026-08-28 | CNY 27.95 | +3.06% | CNY 27.08 | CNY 28.09 | CNY 26.89 | 3.66M |
| 2026-08-27 | CNY 27.12 | +1.19% | CNY 26.99 | CNY 27.20 | CNY 26.33 | 2.36M |
| 2026-08-26 | CNY 26.80 | +1.67% | CNY 26.38 | CNY 27.16 | CNY 26.33 | 2.41M |
| 2026-08-25 | CNY 26.36 | +0.30% | CNY 26.36 | CNY 26.57 | CNY 25.95 | 2.09M |
| 2026-08-24 | CNY 26.28 | -1.79% | CNY 26.75 | CNY 26.75 | CNY 26.06 | 1.88M |
| 2026-08-21 | CNY 26.76 | +0.75% | CNY 26.46 | CNY 27.16 | CNY 26.11 | 2.56M |
| 2026-08-20 | CNY 26.56 | -1.19% | CNY 27.00 | CNY 27.80 | CNY 26.55 | 2.96M |
| 2026-08-19 | CNY 26.88 | -4.78% | CNY 28.00 | CNY 28.25 | CNY 26.81 | 2.88M |
| 2026-08-18 | CNY 28.23 | -1.98% | CNY 28.92 | CNY 29.42 | CNY 27.94 | 2.85M |
| 2026-08-17 | CNY 28.80 | +2.27% | CNY 27.90 | CNY 29.03 | CNY 27.41 | 3.54M |
| 2026-08-14 | CNY 28.16 | -4.02% | CNY 29.03 | CNY 29.34 | CNY 28.04 | 3.76M |
| 2026-08-13 | CNY 29.34 | +1.91% | CNY 29.25 | CNY 30.88 | CNY 28.50 | 6.14M |
| 2026-08-12 | CNY 28.79 | -2.70% | CNY 29.41 | CNY 29.77 | CNY 28.51 | 4.17M |
| 2026-08-11 | CNY 29.59 | -4.02% | CNY 30.93 | CNY 30.93 | CNY 29.30 | 5.11M |
| 2026-08-10 | CNY 30.83 | +2.09% | CNY 30.21 | CNY 30.94 | CNY 29.85 | 5.31M |
| 2026-08-07 | CNY 30.20 | +6.71% | CNY 28.40 | CNY 30.40 | CNY 28.11 | 7.40M |
| 2026-08-06 | CNY 28.30 | -1.57% | CNY 28.99 | CNY 29.35 | CNY 28.08 | 4.13M |
| 2026-08-05 | CNY 28.75 | +1.59% | CNY 28.30 | CNY 28.98 | CNY 28.30 | 4.25M |
| 2026-08-04 | CNY 28.30 | +1.22% | CNY 27.86 | CNY 29.00 | CNY 27.86 | 4.96M |
| 2026-08-03 | CNY 27.96 | -2.48% | CNY 28.89 | CNY 29.15 | CNY 27.83 | 6.00M |
| 2026-07-31 | CNY 28.67 | +2.14% | CNY 27.38 | CNY 29.61 | CNY 27.00 | 9.39M |
| 2026-07-30 | CNY 28.07 | -4.07% | CNY 27.97 | CNY 30.52 | CNY 27.72 | 11.92M |
| 2026-07-29 | CNY 29.26 | -10.00% | CNY 31.60 | CNY 32.39 | CNY 29.26 | 6.50M |
| 2026-07-28 | CNY 32.51 | -6.53% | CNY 33.69 | CNY 35.51 | CNY 32.10 | 13.46M |
| 2026-07-27 | CNY 34.78 | +9.44% | CNY 31.47 | CNY 34.90 | CNY 31.24 | 14.72M |
| 2026-07-24 | CNY 31.78 | +3.62% | CNY 30.27 | CNY 32.50 | CNY 29.21 | 11.81M |
| 2026-07-23 | CNY 30.67 | +1.66% | CNY 30.24 | CNY 31.71 | CNY 28.90 | 10.20M |
| 2026-07-22 | CNY 30.17 | +2.48% | CNY 29.35 | CNY 30.28 | CNY 28.51 | 8.04M |
| 2026-07-21 | CNY 29.44 | -0.20% | CNY 29.28 | CNY 29.97 | CNY 28.91 | 6.95M |
| 2026-07-20 | CNY 29.50 | +1.41% | CNY 29.09 | CNY 29.99 | CNY 28.65 | 7.49M |
| 2026-07-17 | CNY 29.09 | +1.86% | CNY 28.53 | CNY 30.50 | CNY 28.10 | 7.78M |
| 2026-07-16 | CNY 28.56 | -1.04% | CNY 28.26 | CNY 29.14 | CNY 28.03 | 4.07M |
| 2026-07-15 | CNY 28.86 | -0.69% | CNY 29.35 | CNY 29.80 | CNY 28.45 | 5.48M |
| 2026-07-14 | CNY 29.06 | -1.42% | CNY 29.19 | CNY 29.26 | CNY 27.50 | 4.82M |
| 2026-07-13 | CNY 29.48 | -0.24% | CNY 29.55 | CNY 30.30 | CNY 29.09 | 5.19M |
| 2026-07-10 | CNY 29.55 | -3.08% | CNY 30.00 | CNY 30.60 | CNY 29.27 | 5.86M |
| 2026-07-09 | CNY 30.49 | +2.28% | CNY 29.38 | CNY 30.72 | CNY 29.04 | 6.79M |
| 2026-07-08 | CNY 29.81 | -3.68% | CNY 30.81 | CNY 31.40 | CNY 29.73 | 6.86M |
| 2026-07-07 | CNY 30.95 | -0.55% | CNY 30.59 | CNY 31.96 | CNY 29.73 | 9.12M |
| 2026-07-06 | CNY 31.12 | +6.72% | CNY 28.49 | CNY 31.30 | CNY 28.48 | 11.25M |
| 2026-07-03 | CNY 29.16 | +5.01% | CNY 27.52 | CNY 29.43 | CNY 26.79 | 11.78M |
| 2026-07-02 | CNY 27.77 | -4.67% | CNY 28.50 | CNY 29.65 | CNY 27.51 | 12.14M |
| 2026-07-01 | CNY 29.13 | +3.52% | CNY 28.28 | CNY 30.76 | CNY 28.28 | 16.36M |
| 2026-06-30 | CNY 28.14 | +10.01% | CNY 25.58 | CNY 28.14 | CNY 25.01 | 15.22M |
| 2026-06-29 | CNY 25.58 | +10.02% | CNY 23.33 | CNY 25.58 | CNY 23.10 | 7.08M |
| 2026-06-26 | CNY 23.25 | +4.87% | CNY 22.17 | CNY 23.43 | CNY 21.73 | 4.85M |
| 2026-06-25 | CNY 22.17 | +0.68% | CNY 22.00 | CNY 22.18 | CNY 21.20 | 2.77M |
| 2026-06-24 | CNY 22.02 | -2.26% | CNY 22.50 | CNY 22.51 | CNY 21.95 | 2.30M |
| 2026-06-23 | CNY 22.53 | +4.35% | CNY 21.51 | CNY 23.05 | CNY 21.38 | 3.91M |
| 2026-06-22 | CNY 21.59 | -3.74% | CNY 22.34 | CNY 22.36 | CNY 21.20 | 2.96M |
| 2026-06-18 | CNY 22.43 | +3.08% | CNY 21.64 | CNY 22.59 | CNY 21.36 | 2.64M |
| 2026-06-17 | CNY 21.76 | -1.45% | CNY 22.09 | CNY 22.09 | CNY 21.27 | 2.39M |
| 2026-06-16 | CNY 22.08 | -0.94% | CNY 22.10 | CNY 22.36 | CNY 22.02 | 1.57M |
| 2026-06-15 | CNY 22.29 | +0.18% | CNY 22.25 | CNY 22.55 | CNY 22.04 | 1.58M |
| 2026-06-12 | CNY 22.25 | +4.12% | CNY 21.30 | CNY 22.61 | CNY 21.25 | 2.57M |
| 2026-06-11 | CNY 21.37 | -2.29% | CNY 21.83 | CNY 21.99 | CNY 21.20 | 1.24M |
| 2026-06-10 | CNY 21.87 | -0.14% | CNY 21.87 | CNY 22.15 | CNY 21.50 | 1.25M |
| 2026-06-09 | CNY 21.90 | -1.71% | CNY 22.28 | CNY 22.46 | CNY 21.70 | 1.86M |
| 2026-06-08 | CNY 22.28 | -2.96% | CNY 22.52 | CNY 23.18 | CNY 21.66 | 2.13M |
| 2026-06-05 | CNY 22.96 | +0.97% | CNY 22.75 | CNY 23.66 | CNY 22.75 | 2.06M |
| 2026-06-04 | CNY 22.74 | -2.07% | CNY 23.19 | CNY 23.48 | CNY 22.57 | 1.40M |
| 2026-06-03 | CNY 23.22 | -1.82% | CNY 23.66 | CNY 23.68 | CNY 22.81 | 2.19M |
| 2026-06-02 | CNY 23.65 | -2.79% | CNY 24.00 | CNY 24.45 | CNY 23.53 | 2.02M |
| 2026-06-01 | CNY 24.33 | +2.74% | CNY 23.66 | CNY 24.44 | CNY 23.49 | 2.65M |
| 2026-05-29 | CNY 23.68 | +4.41% | CNY 22.70 | CNY 24.15 | CNY 22.48 | 3.79M |
| 2026-05-28 | CNY 22.68 | -3.16% | CNY 23.40 | CNY 23.40 | CNY 22.50 | 1.70M |
| 2026-05-27 | CNY 23.42 | +0.09% | CNY 23.36 | CNY 23.53 | CNY 22.81 | 2.02M |
| 2026-05-26 | CNY 23.40 | -1.93% | CNY 23.86 | CNY 23.86 | CNY 23.11 | 1.55M |