Shandong Sinobioway Biomedicine Co., Ltd. (SHE:002581)
China · Delayed Price · Currency is CNY 4.540
-0.240 (-5.02%)
May 21, 2026, 3:04 PM CST
SHE:002581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.75 | 4.75 | 4.54 | 4.54 | 4.54 | -5.02% | 16,097,483 |
| May 20, 2026 | 4.76 | 5.09 | 4.76 | 4.78 | 4.78 | -2.65% | 15,857,000 |
| May 19, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -5.03% | 1,501,300 |
| May 18, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -4.96% | 2,549,700 |
| May 15, 2026 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | 5.02% | 14,175,802 |
| May 14, 2026 | 5.45 | 5.45 | 5.18 | 5.18 | 5.18 | -4.60% | 9,961,700 |
| May 13, 2026 | 5.55 | 5.64 | 5.30 | 5.43 | 5.43 | -2.69% | 15,018,120 |
| May 12, 2026 | 5.60 | 5.83 | 5.41 | 5.58 | 5.58 | -0.36% | 13,168,726 |
| May 11, 2026 | 5.76 | 5.76 | 5.60 | 5.60 | 5.60 | -4.92% | 18,472,364 |
| May 8, 2026 | 5.80 | 6.15 | 5.80 | 5.89 | 5.89 | -3.28% | 23,328,503 |
| May 7, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -4.99% | 919,500 |
| May 6, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -5.04% | 833,700 |
| Apr 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.06% | 1,134,700 |
| Apr 28, 2026 | 6.58 | 7.18 | 6.54 | 7.11 | 7.11 | 3.49% | 10,900,360 |
| Apr 27, 2026 | 7.09 | 7.19 | 6.87 | 6.87 | 6.87 | -4.98% | 10,867,200 |
| Apr 24, 2026 | 7.32 | 7.38 | 7.22 | 7.23 | 7.23 | -1.90% | 3,697,400 |
| Apr 23, 2026 | 7.35 | 7.39 | 7.18 | 7.37 | 7.37 | 0.96% | 4,928,200 |
| Apr 22, 2026 | 7.32 | 7.33 | 7.25 | 7.30 | 7.30 | - | 2,660,400 |
| Apr 21, 2026 | 7.42 | 7.43 | 7.28 | 7.30 | 7.30 | -1.48% | 3,037,200 |
| Apr 20, 2026 | 7.57 | 7.63 | 7.40 | 7.41 | 7.41 | -3.14% | 4,674,100 |
| Apr 17, 2026 | 7.69 | 7.81 | 7.52 | 7.65 | 7.65 | 1.46% | 9,956,679 |
| Apr 16, 2026 | 7.20 | 7.54 | 7.17 | 7.54 | 7.54 | 5.01% | 8,318,460 |
| Apr 15, 2026 | 7.29 | 7.29 | 7.14 | 7.18 | 7.18 | -1.10% | 5,034,681 |
| Apr 14, 2026 | 7.27 | 7.31 | 7.19 | 7.26 | 7.26 | - | 3,752,700 |
| Apr 13, 2026 | 7.37 | 7.37 | 7.23 | 7.26 | 7.26 | -1.76% | 4,276,479 |
| Apr 10, 2026 | 7.35 | 7.51 | 7.35 | 7.39 | 7.39 | 0.54% | 3,067,389 |
| Apr 9, 2026 | 7.34 | 7.39 | 7.26 | 7.35 | 7.35 | -0.14% | 3,056,900 |
| Apr 8, 2026 | 7.27 | 7.39 | 7.21 | 7.36 | 7.36 | 2.51% | 3,198,200 |
| Apr 7, 2026 | 7.28 | 7.37 | 7.13 | 7.18 | 7.18 | -0.83% | 3,895,200 |
| Apr 3, 2026 | 7.31 | 7.31 | 7.17 | 7.24 | 7.24 | -0.69% | 2,365,500 |
| Apr 2, 2026 | 7.46 | 7.46 | 7.26 | 7.29 | 7.29 | -2.15% | 2,980,100 |
| Apr 1, 2026 | 7.43 | 7.54 | 7.42 | 7.45 | 7.45 | 0.95% | 3,389,900 |
| Mar 31, 2026 | 7.49 | 7.62 | 7.38 | 7.38 | 7.38 | -1.07% | 3,298,601 |
| Mar 30, 2026 | 7.44 | 7.54 | 7.40 | 7.46 | 7.46 | -1.06% | 2,330,600 |
| Mar 27, 2026 | 7.30 | 7.61 | 7.27 | 7.54 | 7.54 | 2.59% | 4,517,800 |
| Mar 26, 2026 | 7.46 | 7.54 | 7.29 | 7.35 | 7.35 | -1.47% | 5,367,500 |
| Mar 25, 2026 | 7.45 | 7.51 | 7.38 | 7.46 | 7.46 | 0.81% | 3,294,400 |
| Mar 24, 2026 | 7.39 | 7.44 | 7.19 | 7.40 | 7.40 | 1.93% | 3,638,000 |
| Mar 23, 2026 | 7.41 | 7.53 | 7.20 | 7.26 | 7.26 | -3.97% | 5,764,800 |
| Mar 20, 2026 | 7.80 | 7.81 | 7.53 | 7.56 | 7.56 | -2.45% | 5,090,300 |
| Mar 19, 2026 | 7.96 | 7.97 | 7.71 | 7.75 | 7.75 | -3.00% | 5,429,500 |
| Mar 18, 2026 | 8.04 | 8.12 | 7.90 | 7.99 | 7.99 | -0.37% | 4,760,000 |
| Mar 17, 2026 | 8.00 | 8.26 | 7.99 | 8.02 | 8.02 | -0.50% | 5,042,300 |
| Mar 16, 2026 | 7.90 | 8.13 | 7.86 | 8.06 | 8.06 | 2.68% | 5,951,800 |
| Mar 13, 2026 | 7.93 | 8.06 | 7.76 | 7.85 | 7.85 | -1.51% | 7,528,389 |
| Mar 12, 2026 | 8.24 | 8.26 | 7.93 | 7.97 | 7.97 | -3.04% | 7,231,100 |
| Mar 11, 2026 | 8.27 | 8.48 | 8.22 | 8.22 | 8.22 | -1.20% | 4,630,300 |
| Mar 10, 2026 | 8.23 | 8.46 | 8.23 | 8.32 | 8.32 | 1.09% | 4,799,500 |
| Mar 9, 2026 | 8.46 | 8.53 | 8.12 | 8.23 | 8.23 | -3.74% | 8,163,800 |
| Mar 6, 2026 | 8.38 | 8.56 | 8.30 | 8.55 | 8.55 | 2.03% | 5,545,100 |