CanSino Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	26.30	26.40	25.32	25.48	-	-1.32%	726,800
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
Apr 27, 2026	32.84	32.84	31.96	32.30	32.30	-1.64%	406,818
Apr 24, 2026	32.60	32.98	31.64	32.84	32.84	0.80%	510,000
Apr 23, 2026	34.00	34.00	32.56	32.58	32.58	-3.95%	808,800
Apr 22, 2026	34.14	34.24	33.52	33.92	33.92	-0.64%	515,600
Apr 21, 2026	34.76	34.98	33.70	34.14	34.14	-1.27%	534,200
Apr 20, 2026	34.66	35.06	34.30	34.58	34.58	-1.76%	595,400
Apr 17, 2026	35.30	35.62	34.24	35.20	35.20	-	731,105
Apr 16, 2026	34.34	35.42	33.98	35.20	35.20	2.80%	1,092,000
Apr 15, 2026	34.00	34.64	33.50	34.24	34.24	2.21%	1,148,945
Apr 14, 2026	33.50	33.68	32.50	33.50	33.50	1.45%	671,400
Apr 13, 2026	33.16	34.08	32.86	33.02	33.02	0.86%	1,046,032
Apr 10, 2026	33.06	33.10	32.36	32.74	32.74	0.06%	591,603
Apr 9, 2026	33.76	34.14	32.58	32.72	32.72	-3.25%	674,200
Apr 8, 2026	33.38	34.20	33.28	33.82	33.82	2.36%	673,800
Apr 2, 2026	33.54	33.66	32.42	33.04	33.04	-2.31%	1,052,800
Apr 1, 2026	32.60	34.22	31.70	33.82	33.82	8.40%	1,463,400
Mar 31, 2026	32.74	33.18	31.02	31.20	31.20	-4.00%	858,100
Mar 30, 2026	31.54	32.50	31.42	32.50	32.50	0.68%	822,600
Mar 27, 2026	30.34	32.76	30.34	32.28	32.28	5.15%	1,039,600
Mar 26, 2026	31.80	31.92	30.56	30.70	30.70	-3.70%	617,400
Mar 25, 2026	32.32	32.88	31.76	31.88	31.88	-1.36%	661,600
Mar 24, 2026	31.84	32.54	31.28	32.32	32.32	2.15%	853,657
Mar 23, 2026	33.06	33.06	30.94	31.64	31.64	-4.58%	900,800
Mar 20, 2026	34.14	35.10	32.88	33.16	33.16	-2.87%	552,400
Mar 19, 2026	35.16	35.16	33.80	34.14	34.14	-3.01%	455,400
Mar 18, 2026	34.00	35.68	34.00	35.20	35.20	3.53%	671,600
Mar 17, 2026	33.98	35.06	33.82	34.00	34.00	0.06%	396,000