Suzhou Fengbei Biotech Stock Co., Ltd. (SHA:603334)
China
· Delayed Price · Currency is CNY 54.89
-0.40 (-0.72%)
Mar 10, 2026, 10:45 AM CST
SHA:603334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.53 | 57.57 | 54.19 | 55.29 | 55.29 | 0.16% | 3,876,573 |
| Mar 6, 2026 | 53.98 | 55.65 | 53.39 | 55.20 | 55.20 | -0.27% | 2,626,120 |
| Mar 5, 2026 | 54.84 | 56.80 | 53.30 | 55.35 | 55.35 | 1.47% | 3,925,600 |
| Mar 4, 2026 | 52.45 | 56.98 | 52.45 | 54.55 | 54.55 | 4.04% | 3,250,240 |
| Mar 3, 2026 | 56.46 | 56.60 | 52.40 | 52.43 | 52.43 | -6.79% | 2,876,603 |
| Mar 2, 2026 | 56.60 | 57.67 | 55.67 | 56.25 | 56.25 | 1.53% | 3,708,853 |
| Feb 27, 2026 | 54.85 | 55.74 | 54.50 | 55.40 | 55.40 | -0.16% | 2,009,591 |
| Feb 26, 2026 | 53.98 | 55.90 | 53.80 | 55.49 | 55.49 | 3.05% | 2,761,085 |
| Feb 25, 2026 | 55.80 | 55.84 | 53.38 | 53.85 | 53.85 | -3.55% | 3,214,857 |
| Feb 24, 2026 | 55.38 | 57.09 | 54.38 | 55.83 | 55.83 | 1.97% | 2,989,696 |
| Feb 13, 2026 | 54.58 | 56.13 | 53.24 | 54.75 | 54.75 | 2.30% | 3,095,091 |
| Feb 12, 2026 | 55.00 | 55.44 | 53.35 | 53.52 | 53.52 | -3.03% | 3,665,065 |
| Feb 11, 2026 | 56.78 | 59.11 | 55.00 | 55.19 | 55.19 | -2.75% | 3,427,360 |
| Feb 10, 2026 | 58.75 | 58.85 | 53.60 | 56.75 | 56.75 | -3.21% | 5,721,840 |
| Feb 9, 2026 | 59.01 | 60.05 | 57.20 | 58.63 | 58.63 | -1.13% | 5,016,766 |
| Feb 6, 2026 | 58.80 | 60.99 | 57.91 | 59.30 | 59.30 | 0.37% | 9,134,404 |
| Feb 5, 2026 | 56.49 | 59.08 | 54.56 | 59.08 | 59.08 | 10.00% | 8,046,167 |
| Feb 4, 2026 | 48.96 | 53.71 | 48.83 | 53.71 | 53.71 | 9.99% | 4,300,583 |
| Feb 3, 2026 | 46.80 | 49.00 | 46.66 | 48.83 | 48.83 | 5.53% | 2,087,049 |
| Feb 2, 2026 | 47.26 | 48.04 | 46.19 | 46.27 | 46.27 | -1.74% | 1,381,300 |
| Jan 30, 2026 | 46.70 | 47.62 | 46.31 | 47.09 | 47.09 | -0.06% | 1,333,500 |
| Jan 29, 2026 | 48.30 | 49.18 | 47.11 | 47.12 | 47.12 | -2.54% | 1,643,006 |
| Jan 28, 2026 | 49.73 | 49.87 | 48.30 | 48.35 | 48.35 | -2.72% | 2,091,150 |
| Jan 27, 2026 | 49.44 | 51.12 | 48.83 | 49.70 | 49.70 | 0.44% | 2,274,599 |
| Jan 26, 2026 | 49.88 | 50.50 | 49.08 | 49.48 | 49.48 | -0.82% | 2,012,254 |
| Jan 23, 2026 | 49.60 | 49.98 | 49.00 | 49.89 | 49.89 | 0.97% | 2,125,365 |
| Jan 22, 2026 | 50.93 | 50.93 | 49.06 | 49.41 | 49.41 | -2.14% | 2,782,729 |
| Jan 21, 2026 | 50.20 | 50.85 | 49.80 | 50.49 | 50.49 | -0.22% | 1,773,850 |
| Jan 20, 2026 | 51.77 | 52.09 | 50.00 | 50.60 | 50.60 | -2.75% | 2,786,093 |
| Jan 19, 2026 | 51.16 | 52.35 | 50.00 | 52.03 | 52.03 | 0.54% | 4,168,863 |
| Jan 16, 2026 | 53.12 | 53.35 | 51.19 | 51.75 | 51.75 | -2.58% | 4,320,753 |
| Jan 15, 2026 | 51.50 | 53.50 | 50.53 | 53.12 | 53.12 | 2.43% | 6,107,061 |
| Jan 14, 2026 | 49.97 | 52.46 | 49.62 | 51.86 | 51.86 | 3.12% | 6,966,171 |
| Jan 13, 2026 | 48.88 | 51.44 | 48.21 | 50.29 | 50.29 | 1.21% | 8,387,970 |
| Jan 12, 2026 | 50.24 | 50.57 | 48.19 | 49.69 | 49.69 | 1.28% | 9,134,527 |
| Jan 9, 2026 | 45.30 | 49.06 | 45.10 | 49.06 | 49.06 | 10.00% | 10,022,050 |
| Jan 8, 2026 | 43.55 | 45.57 | 43.46 | 44.60 | 44.60 | 2.06% | 4,318,209 |
| Jan 7, 2026 | 43.00 | 44.48 | 42.86 | 43.70 | 43.70 | 1.39% | 3,872,976 |
| Jan 6, 2026 | 42.39 | 43.15 | 42.39 | 43.10 | 43.10 | 1.67% | 2,894,877 |
| Jan 5, 2026 | 41.78 | 42.44 | 41.70 | 42.39 | 42.39 | 1.41% | 2,000,742 |
| Dec 31, 2025 | 41.84 | 41.97 | 41.31 | 41.80 | 41.80 | -0.24% | 1,499,925 |
| Dec 30, 2025 | 42.20 | 42.27 | 41.85 | 41.90 | 41.90 | -1.06% | 1,477,699 |
| Dec 29, 2025 | 42.00 | 42.87 | 41.98 | 42.35 | 42.35 | 0.71% | 1,734,944 |
| Dec 26, 2025 | 42.34 | 42.34 | 41.90 | 42.05 | 42.05 | -0.64% | 1,739,796 |
| Dec 25, 2025 | 42.10 | 42.41 | 42.09 | 42.32 | 42.32 | 0.55% | 1,441,837 |
| Dec 24, 2025 | 41.91 | 42.15 | 41.85 | 42.09 | 42.09 | 0.19% | 983,233 |
| Dec 23, 2025 | 42.20 | 42.35 | 41.90 | 42.01 | 42.01 | -0.76% | 1,350,187 |
| Dec 22, 2025 | 42.11 | 42.57 | 42.11 | 42.33 | 42.33 | 0.36% | 1,097,394 |
| Dec 19, 2025 | 41.80 | 42.20 | 41.80 | 42.18 | 42.18 | 0.43% | 1,153,731 |
| Dec 18, 2025 | 42.15 | 42.35 | 41.93 | 42.00 | 42.00 | -0.40% | 1,138,174 |
| Dec 17, 2025 | 43.06 | 43.07 | 41.90 | 42.17 | 42.17 | -1.75% | 2,008,997 |
| Dec 16, 2025 | 43.35 | 43.35 | 42.78 | 42.92 | 42.92 | -2.12% | 1,977,417 |
| Dec 15, 2025 | 43.00 | 44.70 | 42.71 | 43.85 | 43.85 | 1.76% | 3,019,732 |
| Dec 12, 2025 | 43.50 | 43.63 | 43.05 | 43.09 | 43.09 | -1.62% | 2,172,823 |
| Dec 11, 2025 | 43.85 | 44.34 | 43.53 | 43.80 | 43.80 | -0.05% | 2,321,519 |
| Dec 10, 2025 | 44.11 | 44.11 | 43.10 | 43.82 | 43.82 | -0.36% | 1,959,049 |
| Dec 9, 2025 | 43.05 | 44.26 | 43.01 | 43.98 | 43.98 | 1.85% | 2,612,585 |
| Dec 8, 2025 | 42.99 | 43.39 | 42.82 | 43.18 | 43.18 | 0.63% | 1,489,371 |
| Dec 5, 2025 | 43.05 | 43.23 | 42.51 | 42.91 | 42.91 | -0.30% | 1,800,516 |
| Dec 4, 2025 | 44.10 | 44.10 | 43.04 | 43.04 | 43.04 | -2.71% | 2,165,182 |
| Dec 3, 2025 | 44.90 | 44.99 | 43.93 | 44.24 | 44.24 | -2.12% | 2,690,617 |
| Dec 2, 2025 | 43.80 | 45.77 | 43.48 | 45.20 | 45.20 | 3.06% | 4,619,021 |
| Dec 1, 2025 | 43.49 | 43.99 | 43.31 | 43.86 | 43.86 | 0.85% | 1,811,277 |
| Nov 28, 2025 | 43.80 | 43.98 | 43.23 | 43.49 | 43.49 | -0.93% | 2,174,700 |
| Nov 27, 2025 | 44.31 | 44.59 | 43.82 | 43.90 | 43.90 | -0.16% | 2,351,703 |
| Nov 26, 2025 | 43.59 | 44.51 | 43.42 | 43.97 | 43.97 | 0.87% | 3,236,551 |
| Nov 25, 2025 | 43.53 | 43.78 | 43.30 | 43.59 | 43.59 | 0.35% | 2,663,161 |
| Nov 24, 2025 | 43.74 | 44.30 | 42.98 | 43.44 | 43.44 | -0.73% | 2,728,623 |
| Nov 21, 2025 | 46.58 | 46.58 | 43.70 | 43.76 | 43.76 | -6.66% | 5,020,922 |
| Nov 20, 2025 | 46.39 | 47.55 | 46.39 | 46.88 | 46.88 | 0.73% | 3,940,222 |
| Nov 19, 2025 | 46.46 | 47.32 | 46.31 | 46.54 | 46.54 | 0.17% | 3,075,661 |
| Nov 18, 2025 | 48.00 | 48.00 | 46.36 | 46.46 | 46.46 | -3.11% | 4,839,023 |
| Nov 17, 2025 | 48.12 | 48.35 | 47.68 | 47.95 | 47.95 | -0.72% | 3,888,143 |
| Nov 14, 2025 | 49.60 | 50.17 | 48.29 | 48.30 | 48.30 | -4.03% | 7,908,739 |
| Nov 13, 2025 | 50.11 | 51.25 | 49.63 | 50.33 | 50.33 | -3.62% | 8,392,704 |
| Nov 12, 2025 | 50.96 | 54.29 | 49.61 | 52.22 | 52.22 | 2.57% | 11,294,090 |
| Nov 11, 2025 | 51.03 | 52.06 | 50.71 | 50.91 | 50.91 | -2.32% | 7,645,011 |
| Nov 10, 2025 | 54.06 | 54.76 | 52.02 | 52.12 | 52.12 | -4.23% | 10,827,660 |
| Nov 7, 2025 | 55.12 | 58.00 | 53.00 | 54.42 | 54.42 | -4.74% | 14,067,950 |
| Nov 6, 2025 | 60.00 | 63.10 | 57.07 | 57.13 | 57.13 | -14.42% | 17,684,860 |