Cabio Biotech (Wuhan) Co., Ltd. (SHA:688089)
China · Delayed Price · Currency is CNY 8.59
+0.14 (1.66%)
Sep 2, 2026, 3:00 PM CST
Cabio Biotech (Wuhan) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.45 | 8.84 | 8.25 | 8.59 | 8.59 | 1.66% | 2,658,982 |
| Sep 1, 2026 | 8.30 | 8.48 | 8.28 | 8.45 | 8.45 | 1.68% | 1,239,113 |
| Aug 31, 2026 | 8.01 | 8.37 | 8.01 | 8.31 | 8.31 | 3.10% | 1,763,746 |
| Aug 28, 2026 | 7.95 | 8.08 | 7.93 | 8.06 | 8.06 | 1.26% | 1,173,307 |
| Aug 27, 2026 | 7.95 | 8.03 | 7.90 | 7.96 | 7.96 | -0.38% | 1,611,097 |
| Aug 26, 2026 | 7.79 | 8.09 | 7.79 | 7.99 | 7.99 | 2.70% | 2,428,764 |
| Aug 25, 2026 | 7.50 | 7.83 | 7.50 | 7.78 | 7.78 | 2.91% | 1,955,889 |
| Aug 24, 2026 | 7.63 | 7.75 | 7.51 | 7.56 | 7.56 | 0.67% | 2,561,051 |
| Aug 21, 2026 | 7.40 | 7.53 | 7.31 | 7.51 | 7.51 | 0.67% | 1,503,119 |
| Aug 20, 2026 | 7.30 | 7.47 | 7.28 | 7.46 | 7.46 | 2.75% | 1,911,746 |
| Aug 19, 2026 | 7.57 | 7.57 | 7.22 | 7.26 | 7.26 | -4.47% | 3,736,393 |
| Aug 18, 2026 | 7.68 | 7.72 | 7.56 | 7.60 | 7.60 | -1.55% | 1,748,673 |
| Aug 17, 2026 | 7.74 | 7.78 | 7.59 | 7.72 | 7.72 | - | 2,280,199 |
| Aug 14, 2026 | 7.95 | 7.95 | 7.63 | 7.72 | 7.72 | -2.40% | 2,631,084 |
| Aug 13, 2026 | 7.99 | 8.12 | 7.86 | 7.91 | 7.91 | -0.25% | 2,523,944 |
| Aug 12, 2026 | 7.80 | 7.99 | 7.79 | 7.93 | 7.93 | 1.02% | 2,184,064 |
| Aug 11, 2026 | 7.90 | 7.94 | 7.75 | 7.85 | 7.85 | -0.25% | 2,104,834 |
| Aug 10, 2026 | 7.66 | 7.87 | 7.63 | 7.87 | 7.87 | 1.81% | 3,607,003 |
| Aug 7, 2026 | 7.79 | 7.80 | 7.48 | 7.73 | 7.73 | -0.64% | 3,548,787 |
| Aug 6, 2026 | 7.60 | 7.85 | 7.53 | 7.78 | 7.78 | 2.23% | 3,537,849 |
| Aug 5, 2026 | 7.44 | 7.64 | 7.39 | 7.61 | 7.61 | 2.56% | 4,102,300 |
| Aug 4, 2026 | 7.38 | 7.65 | 7.34 | 7.42 | 7.42 | -0.27% | 4,867,995 |
| Aug 3, 2026 | 7.18 | 7.45 | 7.15 | 7.44 | 7.44 | 3.19% | 5,520,998 |
| Jul 31, 2026 | 7.06 | 7.29 | 7.00 | 7.21 | 7.21 | 3.30% | 5,763,389 |
| Jul 30, 2026 | 7.05 | 7.21 | 6.91 | 6.98 | 6.98 | -2.24% | 9,580,049 |
| Jul 29, 2026 | 7.20 | 7.55 | 7.05 | 7.14 | 7.14 | -10.19% | 20,037,422 |
| Jul 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -20.02% | 1,195,571 |
| Jul 24, 2026 | 10.06 | 10.19 | 9.90 | 9.94 | 9.94 | -3.02% | 2,072,837 |
| Jul 23, 2026 | 9.95 | 10.27 | 9.93 | 10.25 | 10.25 | 1.89% | 2,764,770 |
| Jul 22, 2026 | 10.13 | 10.35 | 9.94 | 10.06 | 10.06 | -1.57% | 2,937,337 |
| Jul 21, 2026 | 10.40 | 10.50 | 10.01 | 10.22 | 10.22 | -2.11% | 4,456,652 |
| Jul 20, 2026 | 10.68 | 10.98 | 10.22 | 10.44 | 10.44 | -1.60% | 3,615,402 |
| Jul 17, 2026 | 11.05 | 11.24 | 10.54 | 10.61 | 10.61 | -4.24% | 3,045,322 |
| Jul 16, 2026 | 10.81 | 11.18 | 10.66 | 11.08 | 11.08 | 2.21% | 2,809,760 |
| Jul 15, 2026 | 10.73 | 11.02 | 10.54 | 10.84 | 10.84 | 2.26% | 2,715,890 |
| Jul 14, 2026 | 10.35 | 10.64 | 10.22 | 10.60 | 10.60 | 2.42% | 2,649,640 |
| Jul 13, 2026 | 10.61 | 10.84 | 10.35 | 10.35 | 10.35 | -3.36% | 3,027,519 |
| Jul 10, 2026 | 10.50 | 10.98 | 10.31 | 10.71 | 10.71 | 2.00% | 2,959,697 |
| Jul 9, 2026 | 11.16 | 11.27 | 10.30 | 10.50 | 10.50 | -1.22% | 2,560,991 |
| Jul 8, 2026 | 10.63 | 10.83 | 10.52 | 10.63 | 10.63 | -1.12% | 1,712,116 |
| Jul 7, 2026 | 11.09 | 11.14 | 10.70 | 10.75 | 10.75 | -2.98% | 2,164,195 |
| Jul 6, 2026 | 11.36 | 11.43 | 11.04 | 11.08 | 11.08 | -1.86% | 3,118,151 |
| Jul 3, 2026 | 11.10 | 11.39 | 10.99 | 11.29 | 11.29 | 2.45% | 2,944,191 |
| Jul 2, 2026 | 10.98 | 11.37 | 10.95 | 11.02 | 11.02 | 0.18% | 2,940,130 |
| Jul 1, 2026 | 10.70 | 11.11 | 10.52 | 11.00 | 11.00 | 3.68% | 4,556,946 |
| Jun 30, 2026 | 11.00 | 11.09 | 10.53 | 10.61 | 10.61 | -3.02% | 3,090,543 |
| Jun 29, 2026 | 10.98 | 11.08 | 10.43 | 10.94 | 10.94 | 0.64% | 3,949,322 |
| Jun 26, 2026 | 11.18 | 11.19 | 10.73 | 10.87 | 10.87 | -1.63% | 2,409,692 |
| Jun 25, 2026 | 11.25 | 11.36 | 10.83 | 11.05 | 11.05 | -2.13% | 2,432,514 |
| Jun 24, 2026 | 11.91 | 11.91 | 11.15 | 11.29 | 11.29 | -3.09% | 3,129,835 |