CanSino Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	33.98	34.00	33.26	33.98	33.98	1.55%	292,282
Mar 13, 2026	33.54	34.02	33.24	33.46	33.46	-1.76%	353,748
Mar 12, 2026	33.80	34.28	33.38	34.06	34.06	-	301,400
Mar 11, 2026	35.32	35.32	33.94	34.06	34.06	-2.29%	344,264
Mar 10, 2026	34.90	35.06	33.86	34.86	34.86	2.89%	742,800
Mar 9, 2026	33.32	33.88	32.60	33.88	33.88	-0.18%	611,800
Mar 6, 2026	32.50	34.16	32.28	33.94	33.94	5.40%	813,000
Mar 5, 2026	32.28	33.06	31.78	32.20	32.20	1.71%	741,000
Mar 4, 2026	31.90	32.08	31.00	31.66	31.66	-0.75%	533,400
Mar 3, 2026	34.08	34.08	31.80	31.90	31.90	-4.61%	1,072,400
Mar 2, 2026	34.62	35.06	33.14	33.44	33.44	-5.75%	1,105,400
Feb 27, 2026	33.84	35.70	33.56	35.48	35.48	6.93%	1,703,200
Feb 26, 2026	33.30	34.16	32.72	33.18	33.18	0.24%	895,616