Sino Biological,Inc. (SHE:301047)
China · Delayed Price · Currency is CNY 159.00
+15.74 (10.99%)
At close: Sep 30, 2026
Sino Biological,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 142.89 | 165.00 | 142.89 | 159.00 | 159.00 | 10.99% | 14,579,787 |
| Sep 29, 2026 | 138.06 | 152.50 | 137.35 | 143.26 | 143.26 | -1.88% | 10,492,450 |
| Sep 28, 2026 | 154.00 | 157.58 | 143.01 | 146.00 | 146.00 | -0.59% | 11,300,610 |
| Sep 24, 2026 | 155.00 | 158.88 | 146.22 | 146.86 | 146.86 | -2.09% | 12,366,332 |
| Sep 23, 2026 | 142.49 | 154.00 | 137.30 | 150.00 | 150.00 | 10.12% | 14,785,226 |
| Sep 22, 2026 | 113.00 | 140.81 | 113.00 | 136.22 | 136.22 | 16.09% | 18,446,727 |
| Sep 21, 2026 | 116.00 | 122.00 | 111.78 | 117.34 | 117.34 | 3.78% | 11,470,196 |
| Sep 18, 2026 | 108.58 | 118.17 | 107.25 | 114.07 | 113.07 | 5.46% | 10,230,733 |
| Sep 17, 2026 | 101.52 | 112.80 | 101.38 | 108.16 | 107.21 | 6.15% | 9,817,969 |
| Sep 16, 2026 | 101.07 | 103.45 | 98.11 | 101.89 | 101.00 | 0.88% | 5,703,611 |
| Sep 15, 2026 | 103.58 | 105.00 | 100.00 | 101.00 | 100.11 | -2.19% | 6,211,032 |
| Sep 14, 2026 | 93.50 | 106.00 | 92.50 | 103.26 | 102.35 | 11.57% | 9,442,165 |
| Sep 11, 2026 | 94.87 | 95.62 | 91.08 | 92.55 | 91.74 | -3.60% | 5,008,217 |
| Sep 10, 2026 | 99.98 | 100.69 | 94.18 | 96.01 | 95.17 | -5.69% | 6,768,060 |
| Sep 9, 2026 | 98.00 | 102.62 | 95.82 | 101.80 | 100.91 | 2.18% | 8,755,595 |
| Sep 8, 2026 | 93.17 | 104.00 | 91.28 | 99.63 | 98.76 | 6.77% | 11,502,592 |
| Sep 7, 2026 | 91.52 | 93.77 | 91.40 | 93.31 | 92.49 | 1.49% | 4,103,979 |
| Sep 4, 2026 | 94.76 | 95.27 | 91.30 | 91.94 | 91.13 | -2.87% | 3,705,577 |
| Sep 3, 2026 | 96.27 | 96.27 | 92.69 | 94.66 | 93.83 | 0.10% | 4,153,117 |
| Sep 2, 2026 | 97.64 | 98.20 | 94.00 | 94.57 | 93.74 | -2.09% | 5,282,466 |
| Sep 1, 2026 | 97.53 | 98.20 | 95.72 | 96.59 | 95.74 | -1.20% | 5,224,783 |
| Aug 31, 2026 | 98.00 | 99.76 | 96.00 | 97.76 | 96.90 | -4.07% | 6,875,310 |
| Aug 28, 2026 | 104.37 | 104.98 | 101.31 | 101.91 | 101.02 | -3.77% | 6,453,475 |
| Aug 27, 2026 | 104.00 | 106.76 | 103.40 | 105.90 | 104.97 | -1.24% | 7,232,363 |
| Aug 26, 2026 | 113.00 | 114.99 | 105.21 | 107.23 | 106.29 | -4.51% | 9,165,373 |
| Aug 25, 2026 | 109.86 | 114.62 | 106.66 | 112.30 | 111.32 | 1.79% | 10,119,607 |
| Aug 24, 2026 | 120.93 | 121.80 | 108.39 | 110.33 | 109.36 | -7.13% | 11,512,548 |
| Aug 21, 2026 | 124.31 | 130.00 | 117.02 | 118.80 | 117.76 | -9.66% | 16,942,111 |
| Aug 20, 2026 | 119.00 | 134.26 | 112.10 | 131.51 | 130.36 | 17.55% | 21,024,840 |
| Aug 19, 2026 | 120.00 | 121.00 | 107.88 | 111.88 | 110.90 | -7.77% | 14,208,715 |
| Aug 18, 2026 | 138.00 | 138.06 | 118.00 | 121.31 | 120.25 | -13.03% | 15,019,158 |
| Aug 17, 2026 | 123.65 | 139.49 | 121.13 | 139.49 | 138.27 | 7.18% | 13,392,922 |
| Aug 14, 2026 | 120.00 | 132.88 | 116.80 | 130.15 | 129.01 | 8.46% | 14,425,020 |
| Aug 13, 2026 | 114.89 | 128.62 | 113.00 | 120.00 | 118.95 | 3.18% | 15,443,528 |
| Aug 12, 2026 | 116.38 | 122.66 | 115.00 | 116.30 | 115.28 | -2.25% | 10,952,040 |
| Aug 11, 2026 | 113.62 | 126.98 | 111.35 | 118.98 | 117.94 | 4.73% | 14,756,118 |
| Aug 10, 2026 | 119.25 | 129.39 | 113.00 | 113.61 | 112.61 | 5.31% | 19,253,896 |
| Aug 7, 2026 | 88.85 | 107.88 | 88.21 | 107.88 | 106.93 | 20.00% | 13,872,710 |
| Aug 6, 2026 | 91.23 | 92.10 | 87.00 | 89.90 | 89.11 | -0.77% | 8,490,112 |
| Aug 5, 2026 | 87.70 | 95.00 | 86.11 | 90.60 | 89.81 | 8.40% | 14,267,771 |
| Aug 4, 2026 | 70.01 | 83.58 | 70.01 | 83.58 | 82.85 | 20.00% | 10,254,646 |
| Aug 3, 2026 | 67.70 | 71.17 | 67.46 | 69.65 | 69.04 | 3.19% | 2,303,963 |
| Jul 31, 2026 | 67.33 | 68.57 | 66.98 | 67.50 | 66.91 | 0.72% | 1,198,804 |
| Jul 30, 2026 | 68.19 | 69.29 | 66.62 | 67.02 | 66.43 | -2.49% | 1,473,350 |
| Jul 29, 2026 | 67.96 | 70.34 | 67.81 | 68.73 | 68.13 | 1.46% | 1,679,921 |
| Jul 28, 2026 | 68.80 | 69.39 | 67.23 | 67.74 | 67.15 | -1.83% | 1,309,905 |
| Jul 27, 2026 | 67.99 | 70.39 | 67.67 | 69.00 | 68.40 | 1.02% | 1,575,960 |
| Jul 24, 2026 | 70.50 | 71.44 | 68.18 | 68.30 | 67.70 | -3.64% | 1,636,250 |
| Jul 23, 2026 | 71.62 | 71.85 | 69.31 | 70.88 | 70.26 | -1.77% | 2,073,434 |
| Jul 22, 2026 | 69.59 | 72.72 | 69.50 | 72.16 | 71.53 | 2.56% | 2,979,824 |