Cabio Biotech (Wuhan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.42	19.58	18.36	19.46	19.46	5.42%	2,898,271
Mar 5, 2026	18.60	18.77	18.45	18.46	18.46	0.54%	1,425,687
Mar 4, 2026	18.60	18.90	18.36	18.36	18.36	-2.60%	2,138,949
Mar 3, 2026	19.45	19.65	18.80	18.85	18.85	-3.08%	2,882,908
Mar 2, 2026	19.68	19.75	19.36	19.45	19.45	-2.06%	2,624,310
Feb 27, 2026	19.80	19.92	19.72	19.86	19.86	-	1,701,740
Feb 26, 2026	19.84	20.00	19.80	19.86	19.86	0.10%	1,903,834
Feb 25, 2026	19.87	19.98	19.80	19.84	19.84	-	1,910,923
Feb 24, 2026	19.60	19.91	19.38	19.84	19.84	2.43%	2,669,901
Feb 13, 2026	19.46	19.64	19.37	19.37	19.37	-0.41%	1,778,468
Feb 12, 2026	20.07	20.07	19.43	19.45	19.45	-1.37%	2,660,620
Feb 11, 2026	19.64	19.96	19.40	19.72	19.72	1.13%	3,560,146
Feb 10, 2026	19.40	19.63	19.35	19.50	19.50	0.10%	1,926,679
Feb 9, 2026	19.23	19.55	19.23	19.48	19.48	1.62%	2,375,986
Feb 6, 2026	19.20	19.30	19.06	19.17	19.17	-0.42%	2,313,005
Feb 5, 2026	19.04	19.34	18.92	19.25	19.25	1.37%	3,104,874
Feb 4, 2026	18.86	18.99	18.78	18.99	18.99	0.69%	1,921,232
Feb 3, 2026	18.77	18.87	18.70	18.86	18.86	0.48%	1,597,979
Feb 2, 2026	19.15	19.15	18.72	18.77	18.77	-1.47%	2,777,545
Jan 30, 2026	18.99	19.10	18.81	19.05	19.05	0.85%	2,648,299
Jan 29, 2026	18.77	19.03	18.70	18.89	18.89	0.16%	2,692,717
Jan 28, 2026	19.08	19.24	18.70	18.86	18.86	-1.51%	4,281,626
Jan 27, 2026	19.97	20.00	19.10	19.15	19.15	-4.01%	7,054,894
Jan 26, 2026	20.21	20.29	19.80	19.95	19.95	-1.97%	4,957,238
Jan 23, 2026	20.39	20.45	20.24	20.35	20.35	-0.15%	3,822,923
Jan 22, 2026	20.00	20.45	19.98	20.38	20.38	1.60%	4,542,338
Jan 21, 2026	20.03	20.07	19.95	20.06	20.06	0.20%	2,397,255
Jan 20, 2026	19.83	20.09	19.83	20.02	20.02	0.60%	2,499,890
Jan 19, 2026	19.84	19.97	19.75	19.90	19.90	-0.10%	2,516,250
Jan 16, 2026	20.18	20.21	19.92	19.92	19.92	-0.99%	3,717,233
Jan 15, 2026	20.28	20.29	20.07	20.12	20.12	-0.74%	3,421,372
Jan 14, 2026	20.13	20.30	20.10	20.27	20.27	0.40%	5,745,502
Jan 13, 2026	20.33	20.46	20.16	20.19	20.19	-1.32%	6,470,233
Jan 12, 2026	20.44	20.52	20.05	20.46	20.46	0.05%	8,450,821
Jan 9, 2026	20.56	20.77	20.40	20.45	20.45	-3.31%	13,367,856
Jan 8, 2026	20.76	21.88	20.50	21.15	21.15	-11.91%	19,554,906
Jan 7, 2026	23.80	24.16	23.74	24.01	24.01	0.38%	2,897,858
Jan 6, 2026	23.50	24.30	23.45	23.92	23.92	2.00%	3,438,562
Jan 5, 2026	23.20	23.55	23.14	23.45	23.45	0.73%	1,904,339
Dec 31, 2025	23.26	23.28	22.82	23.28	23.28	0.09%	2,008,859
Dec 30, 2025	23.26	23.47	23.25	23.26	23.26	-0.47%	1,316,174
Dec 29, 2025	23.71	23.82	23.31	23.37	23.37	-1.52%	2,003,962
Dec 26, 2025	23.61	23.88	23.43	23.73	23.73	0.51%	2,311,413
Dec 25, 2025	23.78	23.87	23.59	23.61	23.61	-0.80%	2,308,153
Dec 24, 2025	23.83	24.14	23.75	23.80	23.80	-0.63%	1,768,973
Dec 23, 2025	24.29	24.92	23.89	23.95	23.95	-0.04%	2,746,416
Dec 22, 2025	23.50	24.67	23.50	23.96	23.96	2.00%	4,275,002
Dec 19, 2025	23.28	23.58	23.08	23.49	23.49	0.90%	2,087,267
Dec 18, 2025	22.82	23.48	22.81	23.28	23.28	1.57%	2,180,555
Dec 17, 2025	22.66	22.95	22.43	22.92	22.92	0.17%	1,682,680