Cabio Biotech (Wuhan) Co., Ltd. (SHA:688089)
China · Delayed Price · Currency is CNY 8.51
-0.14 (-1.62%)
Sep 24, 2026, 9:25 AM CST
Cabio Biotech (Wuhan) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.65 | 8.68 | 8.51 | 8.51 | 8.51 | -1.62% | 998,641 |
| Sep 22, 2026 | 8.70 | 8.71 | 8.58 | 8.65 | 8.65 | -0.57% | 833,522 |
| Sep 21, 2026 | 8.47 | 8.71 | 8.41 | 8.70 | 8.70 | 2.72% | 1,431,280 |
| Sep 18, 2026 | 8.43 | 8.63 | 8.43 | 8.47 | 8.47 | -0.24% | 1,086,185 |
| Sep 17, 2026 | 8.30 | 8.58 | 8.26 | 8.49 | 8.49 | 1.92% | 1,576,864 |
| Sep 16, 2026 | 8.57 | 8.60 | 8.31 | 8.33 | 8.33 | -2.12% | 2,074,306 |
| Sep 15, 2026 | 8.73 | 8.77 | 8.51 | 8.51 | 8.51 | -2.96% | 1,652,170 |
| Sep 14, 2026 | 8.48 | 8.81 | 8.45 | 8.77 | 8.77 | 2.10% | 1,405,044 |
| Sep 11, 2026 | 8.76 | 8.83 | 8.59 | 8.59 | 8.59 | -2.61% | 2,034,887 |
| Sep 10, 2026 | 8.89 | 8.95 | 8.65 | 8.82 | 8.82 | -1.23% | 2,779,248 |
| Sep 9, 2026 | 8.83 | 9.06 | 8.79 | 8.93 | 8.93 | 1.13% | 1,712,609 |
| Sep 8, 2026 | 8.92 | 8.93 | 8.74 | 8.83 | 8.83 | -0.56% | 1,525,344 |
| Sep 7, 2026 | 8.53 | 8.92 | 8.49 | 8.88 | 8.88 | 4.10% | 1,872,002 |
| Sep 4, 2026 | 8.47 | 8.70 | 8.43 | 8.53 | 8.53 | 0.95% | 1,425,836 |
| Sep 3, 2026 | 8.60 | 8.68 | 8.39 | 8.45 | 8.45 | -1.63% | 1,861,030 |
| 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 |