CanSino Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	26.90	27.00	26.20	26.70	26.70	-1.69%	2,099,710
Nov 10, 2026	27.30	27.72	27.06	27.16	27.16	2.34%	2,098,310
Nov 9, 2026	26.80	27.34	26.50	26.54	26.54	-0.52%	1,923,160
Nov 6, 2026	27.00	27.16	26.00	26.68	26.68	-1.69%	2,774,700
Nov 5, 2026	26.40	28.18	26.40	27.14	27.14	5.03%	6,571,126
Nov 4, 2026	24.50	25.96	24.12	25.84	25.84	5.47%	3,298,414
Nov 3, 2026	25.88	25.88	24.16	24.50	24.50	-4.67%	2,578,886
Nov 2, 2026	25.78	26.16	25.06	25.70	25.70	-0.31%	2,006,214
Oct 30, 2026	26.00	27.00	25.20	25.78	25.78	-0.46%	3,449,400
Oct 29, 2026	27.10	27.50	25.82	25.90	25.90	-4.43%	3,937,600
Oct 28, 2026	27.96	29.28	26.86	27.10	27.10	-1.53%	8,504,000
Oct 27, 2026	29.24	29.24	27.26	27.52	27.52	-5.10%	2,434,628
Oct 26, 2026	28.86	29.58	27.50	29.00	29.00	2.33%	3,209,400
Oct 23, 2026	28.00	28.66	26.44	28.34	28.34	-2.07%	3,675,997
Oct 22, 2026	30.10	30.60	28.40	28.94	28.94	-3.85%	2,467,146
Oct 21, 2026	30.20	31.20	29.86	30.10	30.10	2.73%	3,976,153
Oct 20, 2026	29.76	30.32	28.80	29.30	29.30	-3.36%	3,548,457
Oct 16, 2026	30.88	32.64	29.92	30.32	30.32	1.68%	6,409,850
Oct 15, 2026	30.10	32.04	29.50	29.82	29.82	-0.80%	6,112,618
Oct 14, 2026	31.20	31.40	29.88	30.06	30.06	-4.63%	3,204,644
Oct 13, 2026	32.00	33.12	30.66	31.52	31.52	-4.77%	7,388,003
Oct 12, 2026	36.90	37.58	32.94	33.10	33.10	-5.48%	7,547,200
Oct 9, 2026	36.34	36.96	34.02	35.02	35.02	-2.61%	6,280,290
Oct 8, 2026	39.20	39.68	35.74	35.96	35.96	-5.37%	10,830,149
Oct 7, 2026	39.52	39.92	36.92	38.00	38.00	-6.40%	1,673,656
Oct 6, 2026	37.26	40.84	36.50	40.60	40.60	14.04%	2,699,962
Oct 5, 2026	35.88	36.20	33.90	35.60	35.60	2.77%	755,300
Oct 2, 2026	34.52	35.50	34.40	34.64	34.64	-5.20%	900,200
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