Shandong Sinobioway Biomedicine Co., Ltd. (SHE:002581)
China · Delayed Price · Currency is CNY 5.10
+0.35 (7.37%)
Sep 30, 2026, 3:04 PM CST
SHE:002581 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.76 | 5.12 | 4.76 | 5.10 | 5.10 | 7.37% | 5,610,400 |
| Sep 29, 2026 | 4.71 | 4.84 | 4.71 | 4.75 | 4.75 | -0.21% | 2,687,000 |
| Sep 28, 2026 | 5.04 | 5.11 | 4.76 | 4.76 | 4.76 | -4.23% | 6,047,000 |
| Sep 24, 2026 | 5.08 | 5.18 | 4.95 | 4.97 | 4.97 | -4.05% | 6,170,300 |
| Sep 23, 2026 | 5.33 | 5.49 | 5.17 | 5.18 | 5.18 | -3.90% | 7,253,100 |
| Sep 22, 2026 | 5.00 | 5.50 | 4.94 | 5.39 | 5.39 | 7.80% | 14,464,910 |
| Sep 21, 2026 | 5.17 | 5.39 | 4.86 | 5.00 | 5.00 | -3.66% | 10,748,700 |
| Sep 18, 2026 | 5.10 | 5.32 | 5.10 | 5.19 | 5.19 | 1.76% | 4,113,900 |
| Sep 17, 2026 | 5.06 | 5.14 | 4.97 | 5.10 | 5.10 | -0.78% | 4,588,800 |
| Sep 16, 2026 | 5.10 | 5.22 | 4.98 | 5.14 | 5.14 | 1.38% | 4,753,500 |
| Sep 15, 2026 | 5.25 | 5.31 | 5.07 | 5.07 | 5.07 | -3.98% | 3,781,500 |
| Sep 14, 2026 | 5.34 | 5.42 | 5.26 | 5.28 | 5.28 | -1.12% | 3,820,300 |
| Sep 11, 2026 | 5.47 | 5.53 | 5.10 | 5.34 | 5.34 | -2.20% | 5,275,300 |
| Sep 10, 2026 | 5.42 | 5.65 | 5.31 | 5.46 | 5.46 | 0.92% | 4,713,344 |
| Sep 9, 2026 | 5.45 | 5.65 | 5.35 | 5.41 | 5.41 | -1.28% | 5,718,543 |
| Sep 8, 2026 | 5.80 | 5.85 | 5.35 | 5.48 | 5.48 | -6.64% | 11,840,700 |
| Sep 7, 2026 | 5.55 | 5.96 | 5.55 | 5.87 | 5.87 | 4.26% | 9,819,287 |
| Sep 4, 2026 | 5.81 | 5.83 | 5.60 | 5.63 | 5.63 | -0.18% | 11,399,226 |
| Sep 3, 2026 | 5.13 | 5.64 | 5.05 | 5.64 | 5.64 | 9.94% | 16,108,976 |
| Sep 2, 2026 | 5.23 | 5.24 | 5.01 | 5.13 | 5.13 | -1.72% | 4,807,800 |
| Sep 1, 2026 | 5.26 | 5.46 | 5.22 | 5.22 | 5.22 | -2.61% | 6,214,868 |
| Aug 31, 2026 | 5.33 | 5.55 | 5.23 | 5.36 | 5.36 | 2.68% | 9,904,200 |
| Aug 28, 2026 | 5.05 | 5.36 | 5.01 | 5.22 | 5.22 | 0.97% | 11,586,876 |
| Aug 27, 2026 | 5.05 | 5.29 | 4.89 | 5.17 | 5.17 | -0.58% | 16,126,400 |
| Aug 26, 2026 | 5.52 | 5.72 | 5.12 | 5.20 | 5.20 | -7.47% | 18,691,200 |
| Aug 25, 2026 | 5.06 | 5.66 | 4.97 | 5.62 | 5.62 | 7.87% | 20,937,465 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.21 | 5.21 | 5.21 | -10.02% | 25,615,290 |
| Aug 21, 2026 | 5.50 | 5.98 | 5.38 | 5.79 | 5.79 | 1.22% | 27,416,447 |
| Aug 20, 2026 | 5.28 | 5.72 | 5.15 | 5.72 | 5.72 | 10.00% | 27,970,270 |
| Aug 19, 2026 | 4.86 | 5.34 | 4.63 | 5.20 | 5.20 | 7.22% | 30,179,674 |
| Aug 18, 2026 | 4.80 | 5.22 | 4.77 | 4.85 | 4.85 | 0.41% | 29,579,001 |
| Aug 17, 2026 | 4.31 | 4.83 | 4.31 | 4.83 | 4.83 | 10.02% | 17,752,894 |
| Aug 14, 2026 | 4.28 | 4.55 | 4.22 | 4.39 | 4.39 | 2.81% | 20,519,800 |
| Aug 13, 2026 | 3.86 | 4.27 | 3.77 | 4.27 | 4.27 | 10.05% | 17,576,200 |
| Aug 12, 2026 | 3.80 | 3.94 | 3.76 | 3.88 | 3.88 | 1.31% | 5,159,500 |
| Aug 11, 2026 | 3.80 | 3.97 | 3.78 | 3.83 | 3.83 | -0.78% | 6,161,700 |
| Aug 10, 2026 | 3.69 | 3.90 | 3.66 | 3.86 | 3.86 | 5.18% | 12,069,700 |
| Aug 7, 2026 | 3.41 | 3.75 | 3.33 | 3.67 | 3.67 | 7.00% | 11,348,900 |
| Aug 6, 2026 | 3.45 | 3.48 | 3.38 | 3.43 | 3.43 | -0.58% | 5,079,400 |
| Aug 5, 2026 | 3.52 | 3.55 | 3.42 | 3.45 | 3.45 | -2.27% | 6,790,400 |
| Aug 4, 2026 | 3.47 | 3.58 | 3.45 | 3.53 | 3.53 | 1.73% | 5,015,485 |
| Aug 3, 2026 | 3.48 | 3.49 | 3.40 | 3.47 | 3.47 | 1.46% | 4,626,000 |
| Jul 31, 2026 | 3.35 | 3.43 | 3.30 | 3.42 | 3.42 | 3.64% | 4,146,500 |
| Jul 30, 2026 | 3.46 | 3.48 | 3.29 | 3.30 | 3.30 | -4.62% | 5,167,908 |
| Jul 29, 2026 | 3.40 | 3.55 | 3.38 | 3.46 | 3.46 | 2.67% | 4,921,900 |
| Jul 28, 2026 | 3.29 | 3.46 | 3.28 | 3.37 | 3.37 | 2.12% | 4,443,200 |
| Jul 27, 2026 | 3.22 | 3.32 | 3.19 | 3.30 | 3.30 | 2.48% | 2,648,300 |
| Jul 24, 2026 | 3.36 | 3.40 | 3.22 | 3.22 | 3.22 | -5.29% | 4,084,300 |
| Jul 23, 2026 | 3.34 | 3.41 | 3.29 | 3.40 | 3.40 | 1.80% | 3,569,000 |
| Jul 22, 2026 | 3.30 | 3.40 | 3.22 | 3.34 | 3.34 | - | 5,044,000 |