CanSino Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	44.70	47.00	44.38	46.26	46.26	4.47%	1,567,389
Oct 30, 2025	45.52	45.52	43.98	44.28	44.28	-1.42%	1,111,000
Oct 28, 2025	44.96	46.48	44.30	44.92	44.92	3.26%	2,241,800
Oct 27, 2025	43.70	43.72	42.82	43.50	43.50	2.40%	860,600
Oct 24, 2025	42.36	43.50	42.26	42.48	42.48	0.19%	458,956
Oct 23, 2025	43.06	43.40	41.30	42.40	42.40	-1.76%	1,253,695
Oct 22, 2025	44.80	44.80	43.06	43.16	43.16	-2.40%	956,400
Oct 21, 2025	45.50	45.96	43.98	44.22	44.22	-1.60%	736,400
Oct 20, 2025	43.30	45.50	43.30	44.94	44.94	3.60%	726,200
Oct 17, 2025	46.28	46.32	43.02	43.38	43.38	-5.61%	783,000
Oct 16, 2025	45.58	46.58	45.12	45.96	45.96	1.55%	584,800
Oct 15, 2025	44.50	45.80	44.26	45.26	45.26	2.54%	921,309
Oct 14, 2025	46.86	47.18	43.94	44.14	44.14	-5.03%	1,194,369
Oct 13, 2025	46.40	46.68	45.00	46.48	46.48	-1.11%	1,040,895
Oct 10, 2025	49.70	50.20	47.00	47.00	47.00	-4.20%	1,513,800
Oct 9, 2025	51.50	51.50	48.80	49.06	49.06	-5.47%	1,743,427
Oct 8, 2025	51.70	52.20	50.25	51.90	51.90	0.58%	223,569
Oct 6, 2025	51.90	52.05	49.70	51.60	51.60	-0.96%	255,028
Oct 3, 2025	53.40	53.45	51.80	52.10	52.10	-0.38%	457,861
Oct 2, 2025	50.00	52.50	49.00	52.30	52.30	5.66%	730,451
Sep 30, 2025	48.90	49.64	48.06	49.50	49.50	2.53%	1,293,645
Sep 29, 2025	47.20	48.54	47.04	48.28	48.28	2.81%	933,600
Sep 26, 2025	48.80	48.80	46.80	46.96	46.96	-3.97%	962,000
Sep 25, 2025	49.00	49.92	48.64	48.90	48.90	-0.20%	804,700
Sep 24, 2025	49.44	49.50	48.80	49.00	49.00	-0.65%	783,600
Sep 23, 2025	50.60	51.10	48.52	49.32	49.32	-2.91%	1,220,700
Sep 22, 2025	51.60	52.75	50.40	50.80	50.80	-1.55%	998,200
Sep 19, 2025	52.60	53.80	50.70	51.60	51.60	-1.90%	1,444,277
Sep 18, 2025	52.80	54.65	51.30	52.60	52.60	-1.13%	1,435,400
Sep 17, 2025	53.60	54.35	51.85	53.20	53.20	-0.65%	1,336,800
Sep 16, 2025	55.40	55.40	52.25	53.55	53.55	-2.28%	1,268,500
Sep 15, 2025	54.05	55.85	53.05	54.80	54.80	0.83%	1,310,332
Sep 12, 2025	53.80	55.40	53.45	54.35	54.35	1.02%	1,383,200
Sep 11, 2025	51.00	54.95	48.90	53.80	53.80	0.75%	3,237,397
Sep 10, 2025	54.50	55.60	53.20	53.40	53.40	-2.47%	1,238,200
Sep 9, 2025	55.95	56.55	54.20	54.75	54.75	-1.35%	1,386,305
Sep 8, 2025	51.55	55.50	51.55	55.50	55.50	6.94%	3,399,400
Sep 5, 2025	49.36	52.40	48.50	51.90	51.90	7.32%	2,153,479
Sep 4, 2025	52.60	52.60	48.10	48.36	48.36	-7.00%	1,850,400
Sep 3, 2025	49.94	53.20	49.82	52.00	52.00	4.17%	2,823,928
Sep 2, 2025	51.05	51.35	49.30	49.92	49.92	-1.93%	972,800
Sep 1, 2025	48.92	51.00	48.88	50.90	50.90	4.18%	1,541,000
Aug 29, 2025	47.00	49.60	47.00	48.86	48.86	3.82%	2,161,600
Aug 28, 2025	48.14	48.14	45.80	47.06	47.06	-1.67%	2,432,000
Aug 27, 2025	50.60	50.85	47.46	47.86	47.86	-4.28%	2,890,400
Aug 26, 2025	51.75	52.45	49.78	50.00	50.00	-3.29%	2,234,200
Aug 25, 2025	52.35	52.95	50.75	51.70	51.70	-0.19%	2,068,950
Aug 22, 2025	49.84	53.00	49.14	51.80	51.80	6.10%	3,523,245
Aug 21, 2025	48.46	51.90	47.96	48.82	48.82	2.95%	3,812,180
Aug 20, 2025	49.50	49.50	46.78	47.42	47.42	-2.83%	2,124,800