Mabwell (Shanghai) Bioscience Co., Ltd. Class A 688062
SSE · China · Health Technology
CNY 27.04+1.03 (+3.96%)
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 27.04 | +3.96% | CNY 26.28 | CNY 27.92 | CNY 25.90 | 8.95M |
| 2026-09-29 | CNY 26.01 | +0.04% | CNY 26.14 | CNY 26.96 | CNY 25.60 | 5.13M |
| 2026-09-28 | CNY 26.00 | -1.78% | CNY 26.55 | CNY 26.97 | CNY 25.73 | 5.27M |
| 2026-09-24 | CNY 26.47 | -4.78% | CNY 27.56 | CNY 27.84 | CNY 26.45 | 6.55M |
| 2026-09-23 | CNY 27.80 | -1.42% | CNY 28.26 | CNY 28.30 | CNY 27.57 | 5.91M |
| 2026-09-22 | CNY 28.20 | +0.50% | CNY 27.94 | CNY 28.96 | CNY 27.60 | 9.77M |
| 2026-09-21 | CNY 28.06 | +5.41% | CNY 27.04 | CNY 28.58 | CNY 27.04 | 9.93M |
| 2026-09-18 | CNY 26.62 | +3.46% | CNY 26.00 | CNY 26.86 | CNY 25.81 | 8.29M |
| 2026-09-17 | CNY 25.73 | +1.70% | CNY 25.09 | CNY 26.11 | CNY 25.09 | 5.75M |
| 2026-09-16 | CNY 25.30 | +0.24% | CNY 25.01 | CNY 25.40 | CNY 24.90 | 4.54M |
| 2026-09-15 | CNY 25.24 | -2.13% | CNY 25.61 | CNY 25.88 | CNY 25.10 | 4.65M |
| 2026-09-14 | CNY 25.79 | +7.19% | CNY 23.99 | CNY 25.90 | CNY 23.85 | 8.39M |
| 2026-09-11 | CNY 24.06 | -6.02% | CNY 25.83 | CNY 25.99 | CNY 23.92 | 8.59M |
| 2026-09-10 | CNY 25.60 | -1.61% | CNY 26.12 | CNY 26.20 | CNY 25.36 | 5.29M |
| 2026-09-09 | CNY 26.02 | -2.11% | CNY 26.47 | CNY 26.50 | CNY 25.88 | 5.23M |
| 2026-09-08 | CNY 26.58 | -1.92% | CNY 27.08 | CNY 27.16 | CNY 26.42 | 7.93M |
| 2026-09-07 | CNY 27.10 | -1.17% | CNY 27.32 | CNY 27.50 | CNY 26.98 | 5.37M |
| 2026-09-04 | CNY 27.42 | -2.63% | CNY 28.20 | CNY 28.50 | CNY 27.07 | 6.38M |
| 2026-09-03 | CNY 28.16 | +2.29% | CNY 27.61 | CNY 28.28 | CNY 27.36 | 5.12M |
| 2026-09-02 | CNY 27.53 | -1.22% | CNY 28.19 | CNY 28.39 | CNY 27.25 | 6.03M |
| 2026-09-01 | CNY 27.87 | -1.62% | CNY 28.29 | CNY 28.50 | CNY 27.61 | 5.53M |
| 2026-08-31 | CNY 28.33 | -3.93% | CNY 29.03 | CNY 29.29 | CNY 27.64 | 8.41M |
| 2026-08-28 | CNY 29.49 | -0.81% | CNY 29.76 | CNY 30.18 | CNY 29.30 | 5.03M |
| 2026-08-27 | CNY 29.73 | -0.07% | CNY 29.85 | CNY 30.03 | CNY 28.93 | 6.95M |
| 2026-08-26 | CNY 29.75 | -0.80% | CNY 29.94 | CNY 30.80 | CNY 29.41 | 6.86M |
| 2026-08-25 | CNY 29.99 | +2.60% | CNY 29.13 | CNY 30.20 | CNY 28.52 | 9.81M |
| 2026-08-24 | CNY 29.23 | -6.22% | CNY 30.89 | CNY 31.50 | CNY 28.81 | 9.58M |
| 2026-08-21 | CNY 31.17 | -8.59% | CNY 33.59 | CNY 33.75 | CNY 31.13 | 13.49M |
| 2026-08-20 | CNY 34.10 | +8.67% | CNY 33.50 | CNY 34.95 | CNY 32.11 | 15.82M |
| 2026-08-19 | CNY 31.38 | -5.45% | CNY 32.93 | CNY 33.47 | CNY 31.25 | 7.94M |
| 2026-08-18 | CNY 33.19 | -1.80% | CNY 33.58 | CNY 33.76 | CNY 32.62 | 8.47M |
| 2026-08-17 | CNY 33.80 | -0.59% | CNY 33.90 | CNY 34.00 | CNY 33.01 | 8.43M |
| 2026-08-14 | CNY 34.00 | -0.35% | CNY 33.89 | CNY 34.68 | CNY 33.11 | 13.02M |
| 2026-08-13 | CNY 34.12 | +4.50% | CNY 32.65 | CNY 35.10 | CNY 32.02 | 15.87M |
| 2026-08-12 | CNY 32.65 | -1.63% | CNY 32.90 | CNY 33.83 | CNY 32.60 | 11.50M |
| 2026-08-11 | CNY 33.19 | +7.41% | CNY 30.67 | CNY 35.49 | CNY 30.41 | 21.54M |
| 2026-08-10 | CNY 30.90 | +1.28% | CNY 30.90 | CNY 32.20 | CNY 30.34 | 13.21M |
| 2026-08-07 | CNY 30.51 | +7.62% | CNY 28.27 | CNY 30.64 | CNY 28.10 | 14.11M |
| 2026-08-06 | CNY 28.35 | -0.56% | CNY 28.99 | CNY 29.15 | CNY 27.75 | 8.01M |
| 2026-08-05 | CNY 28.51 | +5.13% | CNY 27.35 | CNY 29.12 | CNY 27.00 | 9.70M |
| 2026-08-04 | CNY 27.12 | +1.16% | CNY 26.85 | CNY 28.06 | CNY 26.85 | 8.90M |
| 2026-08-03 | CNY 26.81 | -6.52% | CNY 28.12 | CNY 28.80 | CNY 26.69 | 8.67M |
| 2026-07-31 | CNY 28.68 | +0.46% | CNY 28.60 | CNY 29.74 | CNY 28.47 | 8.72M |
| 2026-07-30 | CNY 28.55 | -4.96% | CNY 29.93 | CNY 30.37 | CNY 28.38 | 9.11M |
| 2026-07-29 | CNY 30.04 | +2.00% | CNY 29.81 | CNY 30.69 | CNY 29.02 | 8.72M |
| 2026-07-28 | CNY 29.45 | -6.83% | CNY 31.45 | CNY 31.59 | CNY 29.30 | 10.32M |
| 2026-07-27 | CNY 31.61 | +1.67% | CNY 30.99 | CNY 32.64 | CNY 30.46 | 8.55M |
| 2026-07-24 | CNY 31.09 | -6.21% | CNY 33.01 | CNY 33.15 | CNY 31.01 | 8.37M |
| 2026-07-23 | CNY 33.15 | -1.60% | CNY 33.36 | CNY 34.09 | CNY 32.02 | 8.80M |
| 2026-07-22 | CNY 33.69 | +3.09% | CNY 32.40 | CNY 35.56 | CNY 32.26 | 13.20M |
| 2026-07-21 | CNY 32.68 | -1.83% | CNY 32.99 | CNY 33.15 | CNY 30.95 | 12.72M |
| 2026-07-20 | CNY 33.29 | +7.39% | CNY 31.00 | CNY 34.48 | CNY 30.77 | 15.03M |
| 2026-07-17 | CNY 31.00 | -10.20% | CNY 34.92 | CNY 34.92 | CNY 31.00 | 13.97M |
| 2026-07-16 | CNY 34.52 | -2.43% | CNY 35.01 | CNY 36.00 | CNY 33.90 | 13.34M |
| 2026-07-15 | CNY 35.38 | +7.67% | CNY 32.90 | CNY 35.98 | CNY 32.67 | 18.80M |
| 2026-07-14 | CNY 32.86 | +3.59% | CNY 32.06 | CNY 33.48 | CNY 30.30 | 12.92M |
| 2026-07-13 | CNY 31.72 | -0.47% | CNY 31.51 | CNY 32.93 | CNY 31.50 | 11.37M |
| 2026-07-10 | CNY 31.87 | +2.64% | CNY 30.66 | CNY 33.50 | CNY 30.21 | 13.65M |
| 2026-07-09 | CNY 31.05 | -0.70% | CNY 30.70 | CNY 32.37 | CNY 30.44 | 12.21M |
| 2026-07-08 | CNY 31.27 | -3.52% | CNY 32.50 | CNY 33.39 | CNY 31.26 | 9.92M |
| 2026-07-07 | CNY 32.41 | -4.34% | CNY 33.43 | CNY 34.50 | CNY 32.26 | 12.83M |
| 2026-07-06 | CNY 33.88 | +5.68% | CNY 31.60 | CNY 36.50 | CNY 31.60 | 22.48M |
| 2026-07-03 | CNY 32.06 | +4.84% | CNY 31.10 | CNY 32.63 | CNY 30.53 | 15.64M |
| 2026-07-02 | CNY 30.58 | -1.35% | CNY 30.94 | CNY 32.26 | CNY 30.01 | 15.65M |
| 2026-07-01 | CNY 31.00 | +9.73% | CNY 28.00 | CNY 31.80 | CNY 27.24 | 18.10M |
| 2026-06-30 | CNY 28.25 | -0.77% | CNY 28.48 | CNY 28.88 | CNY 27.83 | 10.01M |
| 2026-06-29 | CNY 28.47 | +10.26% | CNY 26.05 | CNY 28.78 | CNY 25.13 | 15.91M |
| 2026-06-26 | CNY 25.82 | -6.85% | CNY 27.71 | CNY 27.89 | CNY 25.78 | 8.79M |
| 2026-06-25 | CNY 27.72 | +0.14% | CNY 27.68 | CNY 27.92 | CNY 25.98 | 11.49M |
| 2026-06-24 | CNY 27.68 | +0.36% | CNY 27.75 | CNY 28.88 | CNY 27.61 | 10.17M |
| 2026-06-23 | CNY 27.58 | +1.85% | CNY 27.09 | CNY 28.11 | CNY 26.94 | 9.16M |
| 2026-06-22 | CNY 27.08 | -1.24% | CNY 27.01 | CNY 27.16 | CNY 25.66 | 9.64M |
| 2026-06-18 | CNY 27.42 | +1.14% | CNY 26.86 | CNY 28.12 | CNY 26.39 | 8.77M |
| 2026-06-17 | CNY 27.11 | +0.30% | CNY 26.99 | CNY 27.49 | CNY 26.69 | 5.92M |
| 2026-06-16 | CNY 27.03 | -2.28% | CNY 27.70 | CNY 27.70 | CNY 26.90 | 7.73M |
| 2026-06-15 | CNY 27.66 | -3.05% | CNY 28.25 | CNY 28.25 | CNY 27.07 | 10.93M |
| 2026-06-12 | CNY 28.53 | +4.77% | CNY 27.30 | CNY 28.98 | CNY 26.87 | 10.89M |
| 2026-06-11 | CNY 27.23 | -0.15% | CNY 27.06 | CNY 27.69 | CNY 26.52 | 9.44M |
| 2026-06-10 | CNY 27.27 | +3.18% | CNY 26.20 | CNY 28.55 | CNY 26.14 | 14.25M |
| 2026-06-09 | CNY 26.43 | +2.01% | CNY 26.30 | CNY 26.97 | CNY 25.38 | 7.70M |
| 2026-06-08 | CNY 25.91 | -2.59% | CNY 26.30 | CNY 27.17 | CNY 25.38 | 7.81M |
| 2026-06-05 | CNY 26.60 | -1.23% | CNY 27.27 | CNY 27.47 | CNY 26.40 | 8.29M |
| 2026-06-04 | CNY 26.93 | -1.68% | CNY 27.40 | CNY 27.72 | CNY 26.74 | 8.02M |
| 2026-06-03 | CNY 27.39 | -3.93% | CNY 28.55 | CNY 28.69 | CNY 26.93 | 10.91M |
| 2026-06-02 | CNY 28.51 | -1.62% | CNY 28.88 | CNY 29.26 | CNY 27.71 | 7.61M |
| 2026-06-01 | CNY 28.98 | -4.67% | CNY 30.78 | CNY 31.44 | CNY 28.91 | 9.18M |
| 2026-05-29 | CNY 30.40 | -0.62% | CNY 30.80 | CNY 31.10 | CNY 28.98 | 12.46M |
| 2026-05-28 | CNY 30.59 | -4.73% | CNY 32.23 | CNY 32.39 | CNY 30.30 | 7.79M |
| 2026-05-27 | CNY 32.11 | -0.03% | CNY 31.90 | CNY 32.48 | CNY 31.50 | 6.41M |
| 2026-05-26 | CNY 32.12 | -0.50% | CNY 32.21 | CNY 32.49 | CNY 31.48 | 6.75M |