Shandong Sinobioway Biomedicine Co., Ltd. (SHE:002581)
China · Delayed Price · Currency is CNY 3.300
-0.160 (-4.62%)
Jul 30, 2026, 3:04 PM CST
SHE:002581 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.32 | 3.50 | 3.26 | 3.34 | 3.34 | -0.30% | 6,889,400 |
| Jul 20, 2026 | 3.64 | 3.68 | 3.29 | 3.35 | 3.35 | -7.71% | 11,815,180 |
| Jul 17, 2026 | 3.93 | 4.03 | 3.63 | 3.63 | 3.63 | -9.93% | 9,689,800 |
| Jul 16, 2026 | 3.92 | 4.16 | 3.78 | 4.03 | 4.03 | 1.26% | 14,662,653 |
| Jul 15, 2026 | 3.71 | 4.17 | 3.63 | 3.98 | 3.98 | 4.19% | 20,716,353 |
| Jul 14, 2026 | 3.68 | 3.95 | 3.50 | 3.82 | 3.82 | 5.23% | 21,522,500 |
| Jul 13, 2026 | 3.35 | 3.63 | 3.34 | 3.63 | 3.63 | 10.00% | 9,101,000 |
| Jul 10, 2026 | 3.22 | 3.33 | 3.10 | 3.30 | 3.30 | 2.17% | 6,246,339 |
| Jul 9, 2026 | 3.13 | 3.44 | 3.09 | 3.23 | 3.23 | 2.87% | 8,452,800 |
| Jul 8, 2026 | 3.07 | 3.22 | 3.05 | 3.14 | 3.14 | 1.29% | 5,118,400 |
| Jul 7, 2026 | 3.29 | 3.31 | 3.08 | 3.10 | 3.10 | -6.91% | 7,922,500 |
| Jul 6, 2026 | 3.41 | 3.55 | 3.30 | 3.33 | 3.33 | -3.48% | 7,239,100 |
| Jul 3, 2026 | 3.45 | 3.50 | 3.37 | 3.45 | 3.45 | 0.58% | 8,927,200 |
| 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 |