Sino Biological,Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	73.80	74.65	72.65	73.10	73.10	-0.99%	1,455,150
May 11, 2026	72.60	74.39	71.46	73.83	73.83	2.27%	1,934,940
May 8, 2026	71.11	72.84	71.05	72.19	72.19	1.21%	963,340
May 7, 2026	71.39	71.63	70.80	71.33	71.33	0.32%	950,660
May 6, 2026	71.49	72.94	70.82	71.10	71.10	0.07%	1,700,500
Apr 30, 2026	71.01	71.25	70.27	71.05	71.05	0.16%	693,025
Apr 29, 2026	70.00	71.40	69.75	70.94	70.94	1.20%	956,593
Apr 28, 2026	72.27	73.05	69.41	70.10	70.10	-3.42%	1,348,834
Apr 27, 2026	71.98	73.22	71.90	72.58	72.58	-	705,680
Apr 24, 2026	72.51	73.14	72.10	72.58	72.58	-0.12%	703,088
Apr 23, 2026	74.60	74.60	72.45	72.67	72.67	-2.64%	955,878
Apr 22, 2026	73.59	74.64	73.14	74.64	74.64	1.36%	791,613
Apr 21, 2026	73.98	74.56	73.30	73.64	73.64	-0.69%	660,600
Apr 20, 2026	75.00	75.44	74.03	74.15	74.15	-1.46%	914,791
Apr 17, 2026	74.96	75.50	74.60	75.25	75.25	0.03%	888,882
Apr 16, 2026	75.75	75.75	74.53	75.23	75.23	-0.13%	1,076,740
Apr 15, 2026	75.22	75.63	73.90	75.33	75.33	0.52%	1,677,316
Apr 14, 2026	73.02	75.10	72.83	74.94	74.94	2.69%	1,902,556
Apr 13, 2026	73.25	74.00	72.01	72.98	72.98	-1.10%	1,235,588
Apr 10, 2026	73.20	74.49	72.90	73.79	73.79	0.96%	959,350
Apr 9, 2026	73.42	75.36	73.01	73.09	73.09	-1.27%	1,191,450
Apr 8, 2026	73.10	74.10	73.10	74.03	74.03	1.84%	1,092,760
Apr 7, 2026	72.43	73.38	71.36	72.69	72.69	0.68%	841,610
Apr 3, 2026	73.00	73.09	71.54	72.20	72.20	-1.33%	845,639
Apr 2, 2026	72.86	74.14	72.72	73.17	73.17	-0.08%	1,333,259
Apr 1, 2026	71.70	73.50	71.06	73.23	73.23	3.26%	1,625,588
Mar 31, 2026	70.88	72.12	70.23	70.92	70.92	-0.06%	622,960
Mar 30, 2026	69.62	71.05	69.50	70.96	70.96	0.55%	586,258
Mar 27, 2026	67.66	70.88	67.60	70.57	70.57	3.26%	805,237
Mar 26, 2026	68.83	69.79	68.00	68.34	68.34	-0.71%	481,760
Mar 25, 2026	69.00	69.39	68.51	68.83	68.83	-0.32%	640,530
Mar 24, 2026	67.53	69.35	66.86	69.05	69.05	4.02%	935,036
Mar 23, 2026	69.60	69.60	65.66	66.38	66.38	-5.71%	1,444,384
Mar 20, 2026	71.44	72.18	70.25	70.40	70.40	-1.28%	719,280
Mar 19, 2026	72.03	72.58	71.20	71.31	71.31	-1.98%	595,840
Mar 18, 2026	71.59	73.12	71.44	72.75	72.75	1.83%	764,640
Mar 17, 2026	72.18	72.91	71.31	71.44	71.44	-1.01%	664,189
Mar 16, 2026	71.17	72.22	70.86	72.17	72.17	1.39%	654,695
Mar 13, 2026	71.48	71.94	70.90	71.18	71.18	-0.61%	591,390
Mar 12, 2026	71.65	71.79	71.18	71.62	71.62	-0.04%	595,030
Mar 11, 2026	72.14	72.14	71.19	71.65	71.65	-0.36%	653,427
Mar 10, 2026	71.85	71.97	71.32	71.91	71.91	1.04%	600,460
Mar 9, 2026	70.51	71.58	70.17	71.17	71.17	-0.18%	933,380
Mar 6, 2026	69.84	71.43	69.41	71.30	71.30	2.09%	667,150
Mar 5, 2026	70.05	70.22	69.00	69.84	69.84	0.84%	697,690
Mar 4, 2026	69.62	70.13	69.02	69.26	69.26	-0.33%	799,673
Mar 3, 2026	71.20	71.88	69.29	69.49	69.49	-2.15%	1,173,960
Mar 2, 2026	73.16	73.50	70.62	71.02	71.02	-4.23%	1,437,750
Feb 27, 2026	74.10	74.66	73.92	74.16	74.16	-0.30%	656,858
Feb 26, 2026	75.00	75.04	74.22	74.38	74.38	-0.77%	633,686