Cabio Biotech (Wuhan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.33	13.33	12.80	12.88	12.88	-2.42%	2,103,801
Jun 1, 2026	12.77	13.36	12.68	13.20	13.20	2.40%	2,542,708
May 29, 2026	13.23	13.27	12.80	12.89	12.89	-1.45%	2,515,877
May 28, 2026	13.49	13.49	12.79	13.08	13.08	-0.15%	2,122,574
May 27, 2026	13.65	13.65	12.92	13.10	13.10	-4.03%	4,332,632
May 26, 2026	13.98	14.09	13.39	13.65	13.65	-1.87%	3,768,820
May 25, 2026	14.29	14.38	13.80	13.91	13.91	-2.32%	2,831,127
May 22, 2026	14.31	14.47	14.11	14.24	14.24	0.28%	2,383,667
May 21, 2026	14.82	14.98	14.19	14.20	14.20	-4.25%	2,878,432
May 20, 2026	14.90	15.05	14.65	14.83	14.83	-0.60%	1,653,265
May 19, 2026	14.75	15.05	14.58	14.92	14.92	0.81%	2,073,668
May 18, 2026	14.83	14.84	14.40	14.80	14.80	-0.20%	3,167,314
May 15, 2026	15.10	15.42	14.70	14.83	14.83	-1.66%	3,355,671
May 14, 2026	16.19	16.50	15.06	15.08	15.08	-6.91%	6,863,399
May 13, 2026	16.89	17.16	16.02	16.20	16.20	-3.69%	5,082,473
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%	18,495,810
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