Sino Biological,Inc. (SHE:301047)
China · Delayed Price · Currency is CNY 73.46
-0.13 (-0.18%)
At close: Aug 22, 2025, 2:57 PM CST
Sino Biological,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 73.49 | 73.55 | 72.82 | 73.46 | - | -0.18% | 1,337,745 |
| Aug 21, 2025 | 73.48 | 74.42 | 73.06 | 73.59 | - | 0.12% | 1,744,208 |
| Aug 20, 2025 | 73.44 | 73.84 | 72.54 | 73.50 | - | -0.30% | 1,457,390 |
| Aug 19, 2025 | 73.77 | 75.39 | 73.61 | 73.72 | - | -0.42% | 1,977,260 |
| Aug 18, 2025 | 73.97 | 74.70 | 73.45 | 74.03 | - | 0.35% | 1,942,205 |
| Aug 15, 2025 | 72.32 | 73.92 | 72.13 | 73.77 | - | 1.58% | 1,688,005 |
| Aug 14, 2025 | 72.95 | 74.10 | 72.53 | 72.62 | - | -1.05% | 1,906,930 |
| Aug 13, 2025 | 71.90 | 75.00 | 71.61 | 73.39 | - | 2.33% | 2,545,528 |
| Aug 12, 2025 | 72.24 | 72.59 | 71.38 | 71.72 | - | -0.75% | 959,334 |
| Aug 11, 2025 | 71.35 | 72.43 | 71.34 | 72.26 | - | 1.16% | 1,439,139 |
| Aug 8, 2025 | 72.09 | 72.50 | 71.23 | 71.43 | - | -1.09% | 1,384,978 |
| Aug 7, 2025 | 72.81 | 73.78 | 72.13 | 72.22 | - | -1.26% | 1,785,990 |
| Aug 6, 2025 | 74.10 | 74.58 | 72.89 | 73.14 | - | -1.08% | 1,830,508 |
| Aug 5, 2025 | 74.21 | 74.72 | 73.44 | 73.94 | - | -0.36% | 1,374,924 |
| Aug 4, 2025 | 72.10 | 74.67 | 71.51 | 74.21 | - | 1.82% | 2,288,892 |
| Aug 1, 2025 | 73.21 | 74.58 | 72.72 | 72.88 | - | -0.98% | 1,758,590 |
| Jul 31, 2025 | 73.80 | 75.07 | 72.89 | 73.60 | - | -0.92% | 2,567,963 |
| Jul 30, 2025 | 75.70 | 76.95 | 73.50 | 74.28 | - | -2.38% | 3,273,101 |
| Jul 29, 2025 | 73.85 | 76.60 | 72.60 | 76.09 | - | 3.43% | 3,813,997 |
| Jul 28, 2025 | 73.33 | 74.80 | 73.03 | 73.57 | - | -0.98% | 2,720,362 |
| Jul 25, 2025 | 71.99 | 78.17 | 71.21 | 74.30 | - | 3.54% | 4,571,459 |
| Jul 24, 2025 | 70.85 | 72.05 | 70.68 | 71.76 | - | 1.57% | 2,084,867 |
| Jul 23, 2025 | 70.87 | 72.09 | 70.40 | 70.65 | - | -0.62% | 1,986,296 |
| Jul 22, 2025 | 71.20 | 72.19 | 70.87 | 71.09 | - | -0.60% | 1,729,065 |
| Jul 21, 2025 | 71.53 | 72.10 | 70.77 | 71.52 | - | -0.31% | 1,646,972 |
| Jul 18, 2025 | 72.24 | 72.24 | 71.08 | 71.74 | - | -0.77% | 1,756,970 |
| Jul 17, 2025 | 70.16 | 72.72 | 70.16 | 72.30 | - | 2.55% | 2,790,570 |
| Jul 16, 2025 | 70.50 | 70.96 | 69.65 | 70.50 | - | -0.73% | 1,704,481 |
| Jul 15, 2025 | 69.50 | 72.94 | 69.15 | 71.02 | - | 2.10% | 2,942,114 |
| Jul 14, 2025 | 69.29 | 69.96 | 68.40 | 69.56 | - | 0.71% | 1,558,239 |
| Jul 11, 2025 | 69.00 | 69.90 | 68.51 | 69.07 | - | 0.54% | 1,761,469 |
| Jul 10, 2025 | 68.33 | 70.87 | 68.04 | 68.70 | - | 0.50% | 2,322,562 |
| Jul 9, 2025 | 68.11 | 69.36 | 67.50 | 68.36 | - | 0.40% | 1,759,769 |
| Jul 8, 2025 | 67.77 | 69.38 | 67.70 | 68.09 | - | 0.21% | 1,575,360 |
| Jul 7, 2025 | 68.70 | 69.26 | 67.62 | 67.95 | - | -1.39% | 1,748,842 |
| Jul 4, 2025 | 69.00 | 70.29 | 68.50 | 68.91 | - | -0.23% | 2,364,899 |
| Jul 3, 2025 | 67.30 | 71.50 | 67.07 | 69.07 | - | 2.63% | 3,953,180 |
| Jul 2, 2025 | 68.02 | 68.22 | 66.63 | 67.30 | - | -1.07% | 1,298,600 |
| Jul 1, 2025 | 67.79 | 68.23 | 67.03 | 68.03 | - | -0.10% | 1,663,200 |
| Jun 30, 2025 | 64.79 | 69.20 | 64.30 | 68.10 | - | 5.14% | 2,835,570 |
| Jun 27, 2025 | 64.80 | 65.37 | 64.68 | 64.77 | - | -0.17% | 1,090,200 |
| Jun 26, 2025 | 64.65 | 65.11 | 64.20 | 64.88 | - | -0.64% | 1,022,500 |
| Jun 25, 2025 | 65.54 | 65.60 | 64.60 | 65.30 | - | -0.26% | 1,340,017 |
| Jun 24, 2025 | 62.22 | 67.00 | 62.05 | 65.47 | - | 5.22% | 2,605,740 |
| Jun 23, 2025 | 61.47 | 62.27 | 61.04 | 62.22 | - | 0.94% | 636,550 |
| Jun 20, 2025 | 61.43 | 61.97 | 61.41 | 61.64 | - | 0.05% | 550,000 |
| Jun 19, 2025 | 62.66 | 62.78 | 61.39 | 61.61 | - | -1.47% | 849,420 |
| Jun 18, 2025 | 63.10 | 63.25 | 62.21 | 62.53 | - | -1.57% | 1,004,989 |
| Jun 17, 2025 | 64.48 | 65.30 | 63.25 | 63.53 | - | -1.03% | 1,107,980 |
| Jun 16, 2025 | 63.66 | 64.60 | 63.40 | 64.19 | - | 0.83% | 936,160 |