Sino Biological,Inc. (SHE:301047)
China · Delayed Price · Currency is CNY 76.86
-0.85 (-1.09%)
At close: Jan 22, 2026
Sino Biological,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 77.71 | 77.77 | 76.66 | 76.86 | 76.86 | -1.09% | 1,073,220 |
| Jan 21, 2026 | 76.27 | 78.39 | 76.02 | 77.71 | 77.71 | 1.71% | 1,763,633 |
| Jan 20, 2026 | 76.67 | 77.12 | 75.70 | 76.40 | 76.40 | -0.09% | 1,347,500 |
| Jan 19, 2026 | 77.61 | 78.13 | 76.30 | 76.47 | 76.47 | -1.79% | 1,837,374 |
| Jan 16, 2026 | 79.26 | 79.92 | 77.61 | 77.86 | 77.86 | -1.77% | 2,235,737 |
| Jan 15, 2026 | 79.99 | 80.80 | 78.26 | 79.26 | 79.26 | -1.30% | 2,677,211 |
| Jan 14, 2026 | 81.44 | 84.45 | 79.21 | 80.30 | 80.30 | -2.10% | 5,372,821 |
| Jan 13, 2026 | 74.95 | 85.00 | 74.75 | 82.02 | 82.02 | 11.05% | 6,462,959 |
| Jan 12, 2026 | 72.79 | 74.98 | 72.59 | 73.86 | 73.86 | 2.46% | 1,672,375 |
| Jan 9, 2026 | 70.70 | 72.14 | 70.63 | 72.09 | 72.09 | 1.82% | 1,216,686 |
| Jan 8, 2026 | 70.45 | 71.25 | 70.20 | 70.80 | 70.80 | 0.63% | 838,740 |
| Jan 7, 2026 | 70.28 | 71.23 | 70.03 | 70.36 | 70.36 | 0.19% | 923,590 |
| Jan 6, 2026 | 69.83 | 70.30 | 69.51 | 70.23 | 70.23 | 0.63% | 998,030 |
| Jan 5, 2026 | 67.80 | 69.79 | 67.30 | 69.79 | 69.79 | 3.24% | 1,296,004 |
| Dec 31, 2025 | 67.49 | 68.18 | 67.19 | 67.60 | 67.60 | 0.31% | 641,945 |
| Dec 30, 2025 | 67.00 | 67.75 | 66.82 | 67.39 | 67.39 | 0.28% | 516,716 |
| Dec 29, 2025 | 67.01 | 67.52 | 66.75 | 67.20 | 67.20 | -0.30% | 501,280 |
| Dec 26, 2025 | 67.50 | 67.73 | 67.03 | 67.40 | 67.40 | 0.07% | 535,380 |
| Dec 25, 2025 | 66.90 | 67.60 | 66.66 | 67.35 | 67.35 | 0.72% | 471,861 |
| Dec 24, 2025 | 66.77 | 66.94 | 66.26 | 66.87 | 66.87 | 0.54% | 472,911 |
| Dec 23, 2025 | 66.80 | 67.09 | 66.34 | 66.51 | 66.51 | -0.30% | 567,390 |
| Dec 22, 2025 | 67.00 | 67.39 | 66.70 | 66.71 | 66.71 | -0.55% | 604,660 |
| Dec 19, 2025 | 67.19 | 67.52 | 66.75 | 67.08 | 67.08 | 0.06% | 517,264 |
| Dec 18, 2025 | 66.50 | 67.38 | 66.00 | 67.04 | 67.04 | 0.59% | 431,040 |
| Dec 17, 2025 | 66.28 | 66.93 | 65.34 | 66.65 | 66.65 | 0.76% | 525,790 |
| Dec 16, 2025 | 67.09 | 67.48 | 66.11 | 66.15 | 66.15 | -1.52% | 568,910 |
| Dec 15, 2025 | 67.10 | 67.90 | 67.01 | 67.17 | 67.17 | 0.04% | 562,480 |
| Dec 12, 2025 | 67.85 | 68.18 | 66.44 | 67.14 | 67.14 | -1.10% | 1,151,158 |
| Dec 11, 2025 | 68.68 | 68.86 | 67.89 | 67.89 | 67.89 | -0.72% | 466,240 |
| Dec 10, 2025 | 68.20 | 68.68 | 67.56 | 68.38 | 68.38 | 0.26% | 480,860 |
| Dec 9, 2025 | 68.97 | 69.22 | 68.14 | 68.20 | 68.20 | -0.87% | 523,680 |
| Dec 8, 2025 | 68.81 | 69.33 | 68.70 | 68.80 | 68.80 | 0.32% | 521,019 |
| Dec 5, 2025 | 68.13 | 68.65 | 67.34 | 68.58 | 68.58 | 0.68% | 534,346 |
| Dec 4, 2025 | 68.60 | 68.60 | 67.80 | 68.12 | 68.12 | -0.39% | 392,780 |
| Dec 3, 2025 | 69.10 | 69.59 | 67.98 | 68.39 | 68.39 | -0.98% | 530,900 |
| Dec 2, 2025 | 69.65 | 69.73 | 68.72 | 69.07 | 69.07 | -1.05% | 562,090 |
| Dec 1, 2025 | 68.89 | 69.98 | 68.26 | 69.80 | 69.80 | 1.75% | 979,947 |
| Nov 28, 2025 | 68.77 | 69.00 | 67.98 | 68.60 | 68.60 | -0.22% | 563,108 |
| Nov 27, 2025 | 68.34 | 69.12 | 67.93 | 68.75 | 68.75 | 0.60% | 686,010 |
| Nov 26, 2025 | 68.73 | 69.59 | 68.26 | 68.34 | 68.34 | -0.23% | 738,670 |
| Nov 25, 2025 | 68.51 | 69.46 | 68.07 | 68.50 | 68.50 | 0.62% | 885,734 |
| Nov 24, 2025 | 68.00 | 68.58 | 67.64 | 68.08 | 68.08 | 0.71% | 642,260 |
| Nov 21, 2025 | 70.78 | 71.10 | 67.52 | 67.60 | 67.60 | -4.94% | 1,515,916 |
| Nov 20, 2025 | 72.00 | 72.31 | 70.78 | 71.11 | 71.11 | -0.78% | 772,646 |
| Nov 19, 2025 | 73.40 | 73.75 | 71.26 | 71.67 | 71.67 | -2.42% | 1,216,993 |
| Nov 18, 2025 | 74.25 | 74.89 | 73.04 | 73.45 | 73.45 | -1.41% | 1,046,032 |
| Nov 17, 2025 | 76.34 | 76.73 | 74.10 | 74.50 | 74.50 | -2.18% | 1,205,220 |
| Nov 14, 2025 | 75.72 | 77.57 | 75.72 | 76.16 | 76.16 | -0.09% | 1,638,900 |
| Nov 13, 2025 | 76.29 | 76.70 | 75.53 | 76.23 | 76.23 | 0.40% | 1,190,923 |
| Nov 12, 2025 | 75.05 | 76.72 | 74.66 | 75.93 | 75.93 | 1.19% | 1,579,274 |