CanSino Biologics Inc. (SHA:688185)
China · Delayed Price · Currency is CNY 88.05
+0.50 (0.57%)
Aug 25, 2025, 2:45 PM CST
CanSino Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 87.77 | 90.50 | 86.65 | 88.19 | 88.19 | 0.73% | 4,136,403 |
| Aug 22, 2025 | 85.88 | 88.38 | 85.00 | 87.55 | 87.55 | 1.89% | 3,626,948 |
| Aug 21, 2025 | 86.00 | 89.37 | 84.54 | 85.93 | 85.93 | 3.54% | 5,345,735 |
| Aug 20, 2025 | 83.57 | 83.95 | 81.01 | 82.99 | 82.99 | -1.20% | 3,231,851 |
| Aug 19, 2025 | 85.19 | 86.95 | 83.62 | 84.00 | 84.00 | -1.30% | 3,634,685 |
| Aug 18, 2025 | 84.79 | 85.44 | 83.91 | 85.11 | 85.11 | 0.79% | 3,274,640 |
| Aug 15, 2025 | 84.00 | 85.50 | 83.30 | 84.44 | 84.44 | 0.61% | 2,447,843 |
| Aug 14, 2025 | 85.50 | 85.50 | 83.53 | 83.93 | 83.93 | -1.33% | 2,706,621 |
| Aug 13, 2025 | 82.50 | 85.59 | 81.45 | 85.06 | 85.06 | 3.10% | 4,064,082 |
| Aug 12, 2025 | 85.98 | 86.00 | 81.69 | 82.50 | 82.50 | -3.06% | 3,646,553 |
| Aug 11, 2025 | 83.99 | 85.30 | 83.30 | 85.10 | 85.10 | 1.61% | 2,519,229 |
| Aug 8, 2025 | 85.52 | 86.15 | 82.72 | 83.75 | 83.75 | -2.62% | 3,499,434 |
| Aug 7, 2025 | 87.10 | 88.75 | 83.84 | 86.00 | 86.00 | -2.80% | 5,912,589 |
| Aug 6, 2025 | 83.33 | 92.70 | 83.33 | 88.48 | 88.48 | 6.13% | 7,445,446 |
| Aug 5, 2025 | 80.02 | 86.48 | 80.02 | 83.37 | 83.37 | 4.21% | 6,295,639 |
| Aug 4, 2025 | 78.80 | 80.44 | 76.00 | 80.00 | 80.00 | 0.24% | 4,627,640 |
| Aug 1, 2025 | 80.20 | 82.78 | 79.30 | 79.81 | 79.81 | -0.81% | 4,879,622 |
| Jul 31, 2025 | 79.27 | 84.46 | 78.50 | 80.46 | 80.46 | 0.86% | 5,958,591 |
| Jul 30, 2025 | 79.09 | 84.48 | 78.01 | 79.77 | 79.77 | -0.60% | 6,639,036 |
| Jul 29, 2025 | 79.00 | 81.69 | 77.75 | 80.25 | 80.25 | 0.12% | 6,379,328 |
| Jul 28, 2025 | 70.52 | 82.48 | 70.35 | 80.15 | 80.15 | 13.08% | 7,760,471 |
| Jul 25, 2025 | 70.97 | 72.20 | 69.51 | 70.88 | 70.88 | -0.76% | 3,612,525 |
| Jul 24, 2025 | 66.20 | 72.76 | 66.20 | 71.42 | 71.42 | 7.92% | 6,482,674 |
| Jul 23, 2025 | 65.52 | 67.37 | 65.50 | 66.18 | 66.18 | 0.06% | 2,016,085 |
| Jul 22, 2025 | 66.92 | 68.18 | 65.95 | 66.14 | 66.14 | -1.05% | 2,761,050 |
| Jul 21, 2025 | 67.97 | 67.97 | 66.16 | 66.84 | 66.84 | -1.71% | 2,253,497 |
| Jul 18, 2025 | 65.93 | 69.39 | 64.89 | 68.00 | 68.00 | 2.72% | 4,530,404 |
| Jul 17, 2025 | 62.80 | 66.64 | 62.80 | 66.20 | 66.20 | 5.41% | 4,044,046 |
| Jul 16, 2025 | 62.79 | 63.60 | 62.54 | 62.80 | 62.80 | 0.51% | 1,603,024 |
| Jul 15, 2025 | 61.90 | 62.49 | 61.53 | 62.48 | 62.48 | 1.05% | 1,977,267 |
| Jul 14, 2025 | 62.16 | 62.29 | 61.56 | 61.83 | 61.83 | -0.26% | 1,329,928 |
| Jul 11, 2025 | 61.07 | 62.11 | 60.80 | 61.99 | 61.99 | 1.54% | 2,180,201 |
| Jul 10, 2025 | 59.88 | 61.88 | 59.61 | 61.05 | 61.05 | 1.92% | 2,550,526 |
| Jul 9, 2025 | 59.60 | 60.51 | 58.93 | 59.90 | 59.90 | 0.42% | 1,426,438 |
| Jul 8, 2025 | 59.39 | 60.88 | 59.04 | 59.65 | 59.65 | 0.96% | 1,648,332 |
| Jul 7, 2025 | 60.30 | 60.75 | 58.81 | 59.08 | 59.08 | -2.02% | 1,484,957 |
| Jul 4, 2025 | 60.00 | 60.97 | 59.05 | 60.30 | 60.30 | 0.53% | 2,009,115 |
| Jul 3, 2025 | 59.47 | 60.35 | 58.80 | 59.98 | 59.98 | 1.68% | 1,344,789 |
| Jul 2, 2025 | 60.05 | 60.48 | 58.99 | 58.99 | 58.99 | -1.91% | 1,267,369 |
| Jul 1, 2025 | 59.45 | 60.36 | 59.10 | 60.14 | 60.14 | 0.86% | 1,473,042 |
| Jun 30, 2025 | 58.51 | 60.06 | 58.24 | 59.63 | 59.63 | 1.93% | 1,237,345 |
| Jun 27, 2025 | 58.51 | 59.45 | 58.50 | 58.50 | 58.50 | -0.20% | 1,014,861 |
| Jun 26, 2025 | 59.85 | 59.85 | 58.41 | 58.62 | 58.62 | -2.10% | 1,403,571 |
| Jun 25, 2025 | 60.20 | 60.88 | 59.35 | 59.88 | 59.88 | -0.18% | 1,167,957 |
| Jun 24, 2025 | 59.59 | 60.72 | 59.40 | 59.99 | 59.99 | 0.67% | 1,268,021 |
| Jun 23, 2025 | 59.96 | 60.28 | 58.68 | 59.59 | 59.59 | -1.99% | 1,772,904 |
| Jun 20, 2025 | 57.85 | 61.16 | 57.65 | 60.80 | 60.80 | 5.10% | 2,312,347 |
| Jun 19, 2025 | 58.63 | 59.31 | 57.39 | 57.85 | 57.85 | -1.78% | 1,016,539 |
| Jun 18, 2025 | 60.00 | 60.40 | 58.50 | 58.90 | 58.90 | -1.93% | 1,053,156 |
| Jun 17, 2025 | 61.38 | 62.28 | 59.88 | 60.06 | 60.06 | -1.17% | 1,368,313 |