Sino Biopharmaceutical Limited (FRA:SMZ1)
0.8050
-0.0100 (-1.23%)
At close: Oct 22, 2025
Sino Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | -4.55% | 5,000 |
| Oct 22, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | -1.23% | 1,200 |
| Oct 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.37% | 1,200 |
| Oct 20, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 1,200 |
| Oct 17, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -4.22% | 3,000 |
| Oct 16, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 4.73% | 1,200 |
| Oct 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.76% | 25,000 |
| Oct 14, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -3.01% | 25,000 |
| Oct 13, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 11.14% | 25,000 |
| Oct 10, 2025 | 0.86 | 0.86 | 0.77 | 0.77 | 0.77 | -9.05% | 25,000 |
| Oct 9, 2025 | 0.86 | 0.88 | 0.82 | 0.85 | 0.85 | -9.34% | 11,850 |
| Oct 8, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 4.43% | 2,200 |
| Oct 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.20% | 1,000 |
| Oct 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.07% | 1,000 |
| Oct 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.60% | 1,000 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.84% | 2,000 |
| Oct 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.00% | - |
| Sep 30, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 4.36% | 2,000 |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.32% | 6,540 |
| Sep 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.53% | 1,000 |
| Sep 25, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.45% | 6,000 |
| Sep 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.61% | 5,590 |
| Sep 23, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | -3.15% | 48,770 |
| Sep 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.44% | 200 |
| Sep 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.40% | 46,112 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 46,112 |
| Sep 17, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | -2.52% | 14,675 |
| Sep 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.35% | 1,500 |
| Sep 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | 1,500 |
| Sep 12, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.66% | 1,500 |
| Sep 11, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | - | 10,000 |
| Sep 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.70% | 7,304 |
| Sep 9, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -2.28% | 7,304 |
| Sep 8, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.10% | 10,420 |
| Sep 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.92% | 45,401 |
| Sep 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.78% | - |
| Sep 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | 2,034 |
| Sep 2, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -2.21% | 45,401 |
| Sep 1, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 7.02% | 12,200 |
| Aug 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.52% | 3,400 |
| Aug 28, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.81 | -0.79% | 650 |
| Aug 27, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.86 | -3.87% | - |
| Aug 26, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.89 | - | 17,200 |
| Aug 25, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.89 | 0.90% | 116,540 |
| Aug 22, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 5.54% | 87,110 |
| Aug 21, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.84 | 4.99% | 30,560 |
| Aug 20, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.80 | -2.42% | 16,329 |
| Aug 19, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.82 | -5.89% | 12,980 |
| Aug 18, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.87 | 4.76% | 3,050 |
| Aug 15, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.83 | 3.00% | 103,000 |