Cabio Biotech (Wuhan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	16.00	17.33	15.96	16.82	16.82	4.80%	8,474,884
May 11, 2026	16.07	16.29	15.85	16.05	16.05	0.38%	2,789,115
May 8, 2026	15.71	16.09	15.68	15.99	15.99	1.52%	3,062,282
May 7, 2026	15.93	16.08	15.65	15.75	15.75	-1.13%	3,357,851
May 6, 2026	16.04	16.36	15.56	15.93	15.93	-0.62%	5,448,800
Apr 30, 2026	16.04	16.41	15.89	16.03	16.03	-0.19%	4,000,465
Apr 29, 2026	15.75	16.34	15.71	16.06	16.06	1.13%	4,100,337
Apr 28, 2026	15.31	15.99	15.04	15.88	15.88	2.65%	5,703,473
Apr 27, 2026	14.99	15.58	14.46	15.47	15.47	2.59%	6,838,887
Apr 24, 2026	15.20	15.46	14.97	15.08	15.08	-5.87%	8,684,681
Apr 23, 2026	17.00	17.51	16.02	16.02	16.02	-19.98%	18,495,818
Apr 22, 2026	19.39	20.14	19.16	20.02	20.02	2.93%	5,581,923
Apr 21, 2026	19.09	19.57	19.07	19.45	19.45	1.14%	2,979,876
Apr 20, 2026	18.96	19.25	18.80	19.23	19.23	1.64%	2,066,902
Apr 17, 2026	18.79	18.94	18.64	18.92	18.92	0.37%	1,838,065
Apr 16, 2026	18.20	18.91	18.20	18.85	18.85	2.33%	2,309,382
Apr 15, 2026	18.45	18.70	18.36	18.42	18.42	0.11%	1,766,777
Apr 14, 2026	18.33	18.42	18.14	18.40	18.40	0.88%	1,640,575
Apr 13, 2026	18.31	18.40	18.11	18.24	18.24	-0.87%	1,477,002
Apr 10, 2026	18.20	18.75	18.15	18.40	18.40	1.77%	2,300,586
Apr 9, 2026	18.44	18.44	17.97	18.08	18.08	-1.95%	1,898,618
Apr 8, 2026	18.18	18.55	18.18	18.44	18.44	2.39%	2,811,153
Apr 7, 2026	17.68	18.08	17.68	18.01	18.01	1.18%	1,108,902
Apr 3, 2026	18.19	18.37	17.73	17.80	17.80	-2.09%	1,239,264
Apr 2, 2026	18.51	18.51	18.11	18.18	18.18	-1.78%	1,577,225
Apr 1, 2026	18.38	18.53	18.14	18.51	18.51	2.83%	1,893,506
Mar 31, 2026	18.35	18.53	18.00	18.00	18.00	-1.91%	1,584,472
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