CanSino Biologics Inc. (HKG:6185)
Hong Kong · Delayed Price · Currency is HKD 36.54
+5.44 (17.49%)
Sep 30, 2026, 4:08 PM HKT
CanSino Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 31.18 | 37.84 | 31.12 | 36.54 | 36.54 | 17.49% | 20,603,303 |
| Sep 29, 2026 | 32.10 | 33.24 | 30.72 | 31.10 | 31.10 | -3.30% | 4,289,400 |
| Sep 28, 2026 | 31.06 | 33.10 | 30.58 | 32.16 | 32.16 | 5.86% | 8,571,600 |
| Sep 25, 2026 | 30.12 | 30.70 | 29.84 | 30.38 | 30.38 | 1.81% | 580,800 |
| Sep 24, 2026 | 31.24 | 32.16 | 29.84 | 29.84 | 29.84 | -6.22% | 4,453,600 |
| Sep 23, 2026 | 29.70 | 32.98 | 29.62 | 31.82 | 31.82 | 8.23% | 12,100,150 |
| Sep 22, 2026 | 29.28 | 31.34 | 28.48 | 29.40 | 29.40 | 4.33% | 13,092,800 |
| Sep 21, 2026 | 26.36 | 28.32 | 26.36 | 28.18 | 28.18 | 6.90% | 7,276,499 |
| Sep 18, 2026 | 26.98 | 27.76 | 26.36 | 26.36 | 26.36 | 1.62% | 5,581,794 |
| Sep 17, 2026 | 25.34 | 26.66 | 25.34 | 25.94 | 25.94 | 2.37% | 4,452,600 |
| Sep 16, 2026 | 25.58 | 25.96 | 25.08 | 25.34 | 25.34 | -0.94% | 2,290,600 |
| Sep 15, 2026 | 26.98 | 26.98 | 25.52 | 25.58 | 25.58 | -3.33% | 2,413,391 |
| Sep 14, 2026 | 26.30 | 27.36 | 25.68 | 26.46 | 26.46 | 2.56% | 4,553,200 |
| Sep 11, 2026 | 26.80 | 27.30 | 25.16 | 25.80 | 25.80 | -3.87% | 3,273,454 |
| Sep 10, 2026 | 28.26 | 28.40 | 26.64 | 26.84 | 26.84 | -6.35% | 3,977,000 |
| Sep 9, 2026 | 29.10 | 29.10 | 28.16 | 28.66 | 28.66 | -2.78% | 3,675,227 |
| Sep 8, 2026 | 28.80 | 31.26 | 27.60 | 29.48 | 29.48 | 3.44% | 11,668,000 |
| Sep 7, 2026 | 29.38 | 29.46 | 28.48 | 28.50 | 28.50 | -2.46% | 2,692,800 |
| Sep 4, 2026 | 29.34 | 29.80 | 28.70 | 29.22 | 29.22 | -0.61% | 5,111,800 |
| Sep 3, 2026 | 28.44 | 29.82 | 28.34 | 29.40 | 29.40 | 3.01% | 5,971,000 |
| Sep 2, 2026 | 30.98 | 32.00 | 28.32 | 28.54 | 28.54 | -3.25% | 10,567,960 |
| Sep 1, 2026 | 29.96 | 30.96 | 28.90 | 29.50 | 29.50 | - | 8,857,280 |
| Aug 31, 2026 | 30.62 | 30.84 | 28.82 | 29.50 | 29.50 | -7.12% | 7,923,678 |
| Aug 28, 2026 | 35.00 | 35.22 | 31.20 | 31.76 | 31.76 | -9.77% | 10,062,200 |
| Aug 27, 2026 | 35.70 | 38.14 | 32.64 | 35.20 | 35.20 | -1.35% | 26,548,260 |
| Aug 26, 2026 | 32.00 | 36.32 | 32.00 | 35.68 | 35.68 | 25.99% | 29,539,292 |
| Aug 25, 2026 | 27.00 | 28.76 | 26.04 | 28.32 | 28.32 | 4.89% | 9,572,000 |
| Aug 24, 2026 | 30.50 | 30.68 | 26.98 | 27.00 | 27.00 | -8.41% | 10,821,900 |
| Aug 21, 2026 | 30.74 | 31.98 | 28.08 | 29.48 | 29.48 | -8.05% | 24,320,344 |
| Aug 20, 2026 | 26.84 | 40.00 | 26.84 | 32.06 | 32.06 | 37.36% | 40,643,480 |
| Aug 19, 2026 | 24.12 | 24.26 | 23.16 | 23.34 | 23.34 | -3.47% | 683,736 |
| Aug 18, 2026 | 25.10 | 25.10 | 24.18 | 24.18 | 24.18 | -3.43% | 964,196 |
| Aug 17, 2026 | 24.84 | 26.08 | 24.80 | 25.04 | 25.04 | 1.38% | 1,168,656 |
| Aug 14, 2026 | 25.68 | 25.68 | 24.44 | 24.70 | 24.70 | -2.91% | 740,400 |
| Aug 13, 2026 | 24.66 | 26.08 | 24.60 | 25.44 | 25.44 | 3.16% | 1,725,395 |
| Aug 12, 2026 | 25.18 | 25.28 | 24.42 | 24.66 | 24.66 | -1.04% | 519,000 |
| Aug 11, 2026 | 24.54 | 25.52 | 24.52 | 24.92 | 24.92 | 1.80% | 986,061 |
| Aug 10, 2026 | 24.88 | 25.36 | 24.34 | 24.48 | 24.48 | -1.05% | 1,025,400 |
| Aug 7, 2026 | 23.20 | 24.92 | 23.12 | 24.74 | 24.74 | 7.57% | 1,502,680 |
| Aug 6, 2026 | 23.58 | 23.74 | 22.82 | 23.00 | 23.00 | -2.46% | 624,400 |
| Aug 5, 2026 | 23.30 | 23.88 | 23.20 | 23.58 | 23.58 | 0.51% | 399,968 |
| Aug 4, 2026 | 23.48 | 24.08 | 23.26 | 23.46 | 23.46 | 1.38% | 363,400 |
| Aug 3, 2026 | 23.08 | 23.40 | 22.98 | 23.14 | 23.14 | -0.60% | 282,954 |
| Jul 31, 2026 | 23.24 | 23.54 | 22.72 | 23.28 | 23.28 | 0.43% | 696,600 |
| Jul 30, 2026 | 23.50 | 23.80 | 22.94 | 23.18 | 23.18 | -1.95% | 398,400 |
| Jul 29, 2026 | 23.44 | 23.92 | 23.14 | 23.64 | 23.64 | 1.03% | 468,200 |
| Jul 28, 2026 | 22.80 | 23.92 | 22.80 | 23.40 | 23.40 | - | 255,800 |
| Jul 27, 2026 | 23.38 | 23.74 | 22.64 | 23.40 | 23.40 | 0.09% | 197,200 |
| Jul 24, 2026 | 23.78 | 23.78 | 23.08 | 23.38 | 23.38 | -1.68% | 344,800 |
| Jul 23, 2026 | 24.10 | 24.36 | 23.76 | 23.78 | 23.78 | -2.30% | 416,640 |