Skip to main content
logo
Guangdong Marubi Biotechnology Co., Ltd. (SHA:603983)
China flag China · Delayed Price · Currency is CNY
29.81
-1.14 (-3.68%)
Jul 8, 2026, 3:00 PM CST

SHA:603983 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202630.8131.4029.7329.8129.81-3.68%6,863,083
Jul 7, 202630.5931.9629.7330.9530.95-0.55%9,121,605
Jul 6, 202628.4931.3028.4831.1231.126.72%11,254,690
Jul 3, 202627.5229.4326.7929.1629.165.01%11,775,133
Jul 2, 202628.5029.6527.5127.7727.77-4.67%12,137,529
Jul 1, 202628.2830.7628.2829.1329.133.52%16,361,900
Jun 30, 202625.5828.1425.0128.1428.1410.01%15,218,389
Jun 29, 202623.3325.5823.1025.5825.5810.02%7,077,604
Jun 26, 202622.1723.4321.7323.2523.254.87%4,848,904
Jun 25, 202622.0022.1821.2022.1722.170.68%2,773,237
Jun 24, 202622.5022.5121.9522.0222.02-2.26%2,299,500
Jun 23, 202621.5123.0521.3822.5322.534.35%3,905,253
Jun 22, 202622.3422.3621.2021.5921.59-3.74%2,963,292
Jun 18, 202621.6422.5921.3622.4322.433.08%2,644,053
Jun 17, 202622.0922.0921.2721.7621.76-1.45%2,391,955
Jun 16, 202622.1022.3622.0222.0822.08-0.94%1,572,800
Jun 15, 202622.2522.5522.0422.2922.290.18%1,578,300
Jun 12, 202621.3022.6121.2522.2522.254.12%2,571,982
Jun 11, 202621.8321.9921.2021.3721.37-2.29%1,236,948
Jun 10, 202621.8722.1521.5021.8721.87-0.14%1,247,223
Jun 9, 202622.2822.4621.7021.9021.90-1.71%1,863,442
Jun 8, 202622.5223.1821.6622.2822.28-2.96%2,133,800
Jun 5, 202622.7523.6622.7522.9622.960.97%2,061,700
Jun 4, 202623.1923.4822.5722.7422.74-2.07%1,401,948
Jun 3, 202623.6623.6822.8123.2223.22-1.82%2,187,226
Jun 2, 202624.0024.4523.5323.6523.65-2.79%2,015,600
Jun 1, 202623.6624.4423.4924.3324.332.74%2,648,874
May 29, 202622.7024.1522.4823.6823.684.41%3,791,200
May 28, 202623.4023.4022.5022.6822.68-3.16%1,697,400
May 27, 202623.3623.5322.8123.4223.420.09%2,017,300
May 26, 202623.8623.8623.1123.4023.40-1.93%1,553,940
May 25, 202623.7123.8723.3223.8623.860.29%1,617,274
May 22, 202624.4524.4923.7023.7923.79-2.02%2,122,500
May 21, 202624.2625.0924.2024.2824.280.08%2,372,406
May 20, 202624.8124.8124.1124.2624.26-2.45%1,838,622
May 19, 202624.6925.1024.6924.8724.870.73%1,165,600
May 18, 202624.8124.9424.4124.6924.69-0.56%1,399,210
May 15, 202625.2925.2924.6824.8324.83-1.82%1,902,100
May 14, 202625.6025.7025.1025.2925.29-1.13%1,765,177
May 13, 202626.0026.0025.5125.5825.58-1.35%1,946,648
May 12, 202626.0026.2025.6525.9325.93-0.84%2,422,000
May 11, 202625.6526.6425.1026.1526.152.07%4,344,230
May 8, 202625.5025.6525.3725.6225.620.43%2,018,120
May 7, 202625.4025.9025.2325.5125.510.39%2,458,472
May 6, 202625.1725.6024.9125.4125.410.95%2,829,113
Apr 30, 202624.6025.3024.6025.1725.170.92%2,250,000
Apr 29, 202624.6625.0524.6024.9424.941.18%1,914,339
Apr 28, 202625.1325.5924.5524.6524.65-2.61%2,980,530
Apr 27, 202624.9325.7224.9025.3125.311.52%2,544,233
Apr 24, 202624.8225.3324.6224.9324.930.44%2,962,415