Shandong Sinobioway Biomedicine Co., Ltd. (SHE:002581)
China · Delayed Price · Currency is CNY 3.450
+0.020 (0.58%)
Jul 3, 2026, 3:04 PM CST
SHE:002581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.34 | 3.50 | 3.34 | 3.45 | - | 0.58% | 7,886,900 |
| Jul 2, 2026 | 3.25 | 3.43 | 3.23 | 3.43 | 3.43 | 4.89% | 7,085,400 |
| Jul 1, 2026 | 3.15 | 3.33 | 3.15 | 3.27 | 3.27 | 3.15% | 7,909,300 |
| Jun 30, 2026 | 3.18 | 3.23 | 3.08 | 3.17 | 3.17 | -0.31% | 6,822,664 |
| Jun 29, 2026 | 3.19 | 3.23 | 3.04 | 3.18 | 3.18 | -0.63% | 8,966,078 |
| Jun 26, 2026 | 3.34 | 3.37 | 3.16 | 3.20 | 3.20 | -3.90% | 8,335,463 |
| Jun 25, 2026 | 3.43 | 3.46 | 3.25 | 3.33 | 3.33 | -1.77% | 8,787,800 |
| Jun 24, 2026 | 3.55 | 3.62 | 3.37 | 3.39 | 3.39 | -4.24% | 10,138,000 |
| Jun 23, 2026 | 3.61 | 3.75 | 3.54 | 3.54 | 3.54 | -5.09% | 14,381,702 |
| Jun 22, 2026 | 3.73 | 3.80 | 3.73 | 3.73 | 3.73 | -5.09% | 5,058,300 |
| Jun 18, 2026 | 4.13 | 4.13 | 3.88 | 3.93 | 3.93 | - | 19,052,100 |
| Jun 17, 2026 | 3.83 | 3.93 | 3.75 | 3.93 | 3.93 | 5.08% | 12,900,000 |
| Jun 16, 2026 | 3.57 | 3.74 | 3.39 | 3.74 | 3.74 | 5.06% | 11,148,900 |
| Jun 15, 2026 | 3.58 | 3.65 | 3.51 | 3.56 | 3.56 | 0.56% | 7,202,300 |
| Jun 12, 2026 | 3.58 | 3.65 | 3.51 | 3.54 | 3.54 | 0.28% | 8,860,830 |
| Jun 11, 2026 | 3.58 | 3.58 | 3.46 | 3.53 | 3.53 | -3.02% | 13,559,004 |
| Jun 10, 2026 | 3.76 | 3.83 | 3.64 | 3.64 | 3.64 | -4.96% | 7,249,400 |
| Jun 9, 2026 | 4.04 | 4.08 | 3.83 | 3.83 | 3.83 | -4.96% | 12,431,600 |
| Jun 8, 2026 | 4.16 | 4.24 | 4.03 | 4.03 | 4.03 | -4.95% | 7,675,200 |
| Jun 5, 2026 | 4.23 | 4.32 | 4.14 | 4.24 | 4.24 | -0.47% | 6,705,920 |
| Jun 4, 2026 | 4.37 | 4.45 | 4.20 | 4.26 | 4.26 | -1.84% | 6,585,802 |
| Jun 3, 2026 | 4.50 | 4.52 | 4.34 | 4.34 | 4.34 | -3.98% | 6,633,000 |
| Jun 2, 2026 | 4.44 | 4.56 | 4.43 | 4.52 | 4.52 | 2.03% | 8,286,049 |
| Jun 1, 2026 | 4.31 | 4.47 | 4.24 | 4.43 | 4.43 | 3.02% | 6,874,500 |
| May 29, 2026 | 4.30 | 4.44 | 4.25 | 4.30 | 4.30 | 0.47% | 7,089,900 |
| May 28, 2026 | 4.21 | 4.40 | 4.17 | 4.28 | 4.28 | 1.66% | 8,985,706 |
| May 27, 2026 | 4.39 | 4.39 | 4.16 | 4.21 | 4.21 | -3.88% | 9,905,100 |
| May 26, 2026 | 4.61 | 4.62 | 4.38 | 4.38 | 4.38 | -4.99% | 11,124,000 |
| May 25, 2026 | 4.43 | 4.61 | 4.27 | 4.61 | 4.61 | 5.01% | 14,876,739 |
| May 22, 2026 | 4.48 | 4.58 | 4.31 | 4.39 | 4.39 | -3.30% | 10,979,439 |
| 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 |