Suzhou Fengbei Biotech Stock Co., Ltd. (SHA:603334)
China
· Delayed Price · Currency is CNY 50.31
+1.58 (3.24%)
Apr 29, 2026, 3:00 PM CST
SHA:603334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.00 | 50.82 | 48.73 | 50.50 | - | 3.63% | 999,300 |
| Apr 28, 2026 | 49.38 | 49.39 | 47.63 | 48.73 | 48.73 | -1.26% | 1,164,782 |
| Apr 27, 2026 | 50.10 | 50.10 | 48.82 | 49.35 | 49.35 | -1.52% | 971,400 |
| Apr 24, 2026 | 51.21 | 51.21 | 49.70 | 50.11 | 50.11 | -2.47% | 1,207,862 |
| Apr 23, 2026 | 51.46 | 51.66 | 50.68 | 51.38 | 51.38 | 0.27% | 1,062,686 |
| Apr 22, 2026 | 52.49 | 52.49 | 50.88 | 51.24 | 51.24 | -1.40% | 1,190,206 |
| Apr 21, 2026 | 54.20 | 54.20 | 51.93 | 51.97 | 51.97 | -2.68% | 1,762,108 |
| Apr 20, 2026 | 53.99 | 54.30 | 53.02 | 53.40 | 53.40 | -1.11% | 1,224,600 |
| Apr 17, 2026 | 55.39 | 55.40 | 51.50 | 54.00 | 54.00 | -1.53% | 3,452,502 |
| Apr 16, 2026 | 54.00 | 54.99 | 53.41 | 54.84 | 54.84 | 2.20% | 1,481,865 |
| Apr 15, 2026 | 54.01 | 54.20 | 53.30 | 53.66 | 53.66 | -0.39% | 1,126,900 |
| Apr 14, 2026 | 54.38 | 54.54 | 53.36 | 53.87 | 53.87 | -1.14% | 1,438,758 |
| Apr 13, 2026 | 54.61 | 56.30 | 53.73 | 54.49 | 54.49 | -0.22% | 1,491,664 |
| Apr 10, 2026 | 55.94 | 56.18 | 53.68 | 54.61 | 54.61 | -3.80% | 3,023,191 |
| Apr 9, 2026 | 53.00 | 57.27 | 53.00 | 56.77 | 56.77 | 8.03% | 4,120,794 |
| Apr 8, 2026 | 50.40 | 52.58 | 50.23 | 52.55 | 52.55 | 4.06% | 1,507,700 |
| Apr 7, 2026 | 49.29 | 51.26 | 48.95 | 50.50 | 50.50 | 2.98% | 1,414,391 |
| Apr 3, 2026 | 50.06 | 50.19 | 48.60 | 49.04 | 49.04 | -2.04% | 1,114,526 |
| Apr 2, 2026 | 50.59 | 50.59 | 49.40 | 50.06 | 50.06 | -0.28% | 986,891 |
| Apr 1, 2026 | 50.50 | 51.10 | 49.77 | 50.20 | 50.20 | 0.64% | 1,548,681 |
| Mar 31, 2026 | 50.50 | 51.23 | 49.60 | 49.88 | 49.88 | -1.46% | 1,555,624 |
| Mar 30, 2026 | 51.41 | 51.87 | 50.10 | 50.62 | 50.62 | -1.54% | 1,779,215 |
| Mar 27, 2026 | 52.88 | 52.88 | 50.71 | 51.41 | 51.41 | -1.66% | 2,177,557 |
| Mar 26, 2026 | 48.91 | 53.16 | 48.91 | 52.28 | 52.28 | 6.56% | 3,624,040 |
| Mar 25, 2026 | 49.61 | 49.92 | 48.79 | 49.06 | 49.06 | -1.11% | 1,585,237 |
| Mar 24, 2026 | 48.40 | 49.89 | 48.09 | 49.61 | 49.61 | 4.60% | 2,366,390 |
| Mar 23, 2026 | 48.00 | 48.70 | 47.01 | 47.43 | 47.43 | -3.30% | 2,600,200 |
| Mar 20, 2026 | 52.30 | 52.86 | 48.98 | 49.05 | 49.05 | -6.86% | 3,129,761 |
| Mar 19, 2026 | 55.12 | 56.20 | 52.39 | 52.66 | 52.66 | -5.29% | 3,364,657 |
| Mar 18, 2026 | 55.82 | 57.48 | 54.82 | 55.60 | 55.60 | -1.14% | 5,281,712 |
| Mar 17, 2026 | 55.70 | 56.79 | 54.50 | 56.24 | 56.24 | 0.97% | 3,609,987 |
| Mar 16, 2026 | 54.70 | 56.80 | 54.65 | 55.70 | 55.70 | 1.27% | 2,073,936 |
| Mar 13, 2026 | 56.02 | 57.16 | 53.88 | 55.00 | 55.00 | -0.02% | 3,528,803 |
| Mar 12, 2026 | 53.83 | 56.50 | 53.40 | 55.01 | 55.01 | 2.71% | 3,844,263 |
| Mar 11, 2026 | 54.67 | 55.00 | 53.48 | 53.56 | 53.56 | -2.01% | 2,341,124 |
| Mar 10, 2026 | 54.01 | 55.29 | 53.21 | 54.66 | 54.66 | -1.14% | 3,388,403 |
| 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 |