Cabio Biotech (Wuhan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.86	18.37	17.80	18.35	18.35	0.60%	1,026,777
Mar 27, 2026	17.71	18.30	17.71	18.24	18.24	1.79%	1,115,007
Mar 26, 2026	18.25	18.45	17.88	17.92	17.92	-1.92%	1,184,177
Mar 25, 2026	17.98	18.28	17.83	18.27	18.27	2.07%	1,600,317
Mar 24, 2026	17.69	17.90	17.43	17.90	17.90	2.76%	1,491,202
Mar 23, 2026	18.29	18.29	17.38	17.42	17.42	-5.68%	3,072,076
Mar 20, 2026	19.01	19.21	18.45	18.47	18.47	-2.84%	2,098,919
Mar 19, 2026	19.18	19.45	18.93	19.01	19.01	-2.21%	2,572,513
Mar 18, 2026	19.57	19.57	19.10	19.44	19.44	-0.21%	2,147,904
Mar 17, 2026	20.16	20.19	19.45	19.48	19.48	-3.08%	3,501,672
Mar 16, 2026	19.99	20.10	19.71	20.10	20.10	1.06%	3,539,829
Mar 13, 2026	19.84	20.47	19.76	19.89	19.89	0.45%	5,958,010
Mar 12, 2026	19.73	19.89	19.63	19.80	19.80	0.35%	2,379,894
Mar 11, 2026	19.87	19.97	19.62	19.73	19.73	-0.25%	1,607,349
Mar 10, 2026	19.58	19.85	19.50	19.78	19.78	1.23%	2,532,310
Mar 9, 2026	19.36	19.85	19.28	19.54	19.54	0.41%	3,688,561
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