CanSino Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.40	23.78	22.00	23.42	23.42	4.46%	666,200
Jul 9, 2026	22.72	23.22	22.10	22.42	22.42	-2.27%	504,200
Jul 8, 2026	23.10	23.30	22.58	22.94	22.94	-0.78%	364,299
Jul 7, 2026	23.82	23.90	22.94	23.12	23.12	-3.67%	401,400
Jul 6, 2026	24.56	25.02	23.88	24.00	24.00	-1.40%	677,400
Jul 3, 2026	23.80	24.64	23.54	24.34	24.34	4.91%	1,266,392
Jul 2, 2026	22.64	24.08	22.64	23.20	23.20	4.13%	1,138,592
Jun 30, 2026	22.12	22.88	21.22	22.28	22.28	-0.62%	955,641
Jun 29, 2026	21.00	22.88	20.88	22.42	22.42	6.97%	1,265,800
Jun 26, 2026	21.50	21.72	20.72	20.96	20.96	-1.78%	731,600
Jun 25, 2026	21.70	21.72	21.00	21.34	21.34	-2.82%	604,400
Jun 24, 2026	21.66	22.68	21.66	21.96	21.96	0.73%	755,800
Jun 23, 2026	22.38	22.62	21.44	21.80	21.80	-0.91%	745,400
Jun 22, 2026	22.44	22.44	19.22	22.00	22.00	-1.96%	872,600
Jun 18, 2026	22.10	23.00	22.04	22.44	22.44	0.36%	733,800
Jun 17, 2026	22.42	22.60	22.20	22.36	22.36	-0.36%	392,100
Jun 16, 2026	22.52	22.52	21.96	22.44	22.44	-0.88%	606,400
Jun 15, 2026	23.48	23.48	22.42	22.64	22.64	-2.33%	564,613
Jun 12, 2026	23.12	23.36	22.70	23.18	23.18	1.22%	658,400
Jun 11, 2026	22.14	23.24	22.14	22.90	22.90	-1.04%	508,269
Jun 10, 2026	22.94	23.16	22.20	23.14	23.14	0.78%	541,800
Jun 9, 2026	23.28	23.28	22.20	22.96	22.96	0.70%	1,018,200
Jun 8, 2026	23.54	23.68	22.70	22.80	22.80	-4.76%	1,072,351
Jun 5, 2026	24.00	24.50	23.62	23.94	23.94	-0.08%	1,111,240
Jun 4, 2026	24.82	25.04	23.94	23.96	23.96	-4.24%	1,282,600
Jun 3, 2026	25.70	25.70	24.76	25.02	25.02	-1.65%	960,400
Jun 2, 2026	26.00	26.00	24.92	25.44	25.44	-2.23%	831,600
Jun 1, 2026	26.30	26.40	25.32	26.02	26.02	0.77%	1,026,400
May 29, 2026	25.78	26.30	24.88	25.82	25.82	1.41%	1,461,000
May 28, 2026	26.60	26.60	25.22	25.46	25.46	-4.29%	1,403,000
May 27, 2026	27.22	27.22	26.40	26.60	26.60	-2.28%	1,310,400
May 26, 2026	28.06	28.68	27.20	27.22	27.22	-2.99%	1,031,600
May 22, 2026	27.58	28.50	27.58	28.06	28.06	1.74%	906,628
May 21, 2026	28.26	29.06	27.58	27.58	27.58	-2.41%	980,981
May 20, 2026	29.32	29.70	28.00	28.26	28.26	-3.48%	1,660,661
May 19, 2026	28.76	30.54	28.72	29.28	29.28	3.03%	1,905,964
May 18, 2026	29.40	29.80	27.98	28.42	28.42	0.71%	1,428,040
May 15, 2026	27.80	28.48	27.18	28.22	28.22	1.15%	1,292,600
May 14, 2026	28.78	29.10	27.62	27.90	27.90	-3.06%	1,210,019
May 13, 2026	29.12	29.34	28.24	28.78	28.78	-1.91%	1,054,400
May 12, 2026	30.50	30.58	29.10	29.34	29.34	-3.49%	1,658,608
May 11, 2026	30.08	31.98	29.04	30.40	30.40	-1.30%	5,937,220
May 8, 2026	28.00	31.18	27.62	30.80	30.80	9.14%	2,138,508
May 7, 2026	29.10	29.46	28.20	28.22	28.22	-1.95%	832,000
May 6, 2026	28.70	29.12	27.94	28.78	28.78	1.98%	691,403
May 5, 2026	29.20	29.32	28.10	28.22	28.22	-3.36%	381,400
May 4, 2026	29.02	29.70	26.36	29.20	29.20	-0.61%	337,794
Apr 30, 2026	30.00	30.00	29.24	29.38	29.38	-1.54%	852,200
Apr 29, 2026	31.90	31.90	29.80	29.84	29.84	-6.87%	2,433,800
Apr 28, 2026	32.30	34.18	31.90	32.04	32.04	-0.80%	1,289,000