Mabwell (Shanghai) Bioscience Co., Ltd. (SHA:688062)
China
· Delayed Price · Currency is CNY 33.93
-0.26 (-0.76%)
At close: Mar 9, 2026
SHA:688062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.60 | 34.20 | 32.91 | 33.93 | 33.93 | -0.76% | 6,165,046 |
| Mar 6, 2026 | 32.30 | 34.36 | 32.22 | 34.19 | 34.19 | 5.95% | 7,455,530 |
| Mar 5, 2026 | 31.80 | 32.80 | 31.43 | 32.27 | 32.27 | 2.84% | 5,843,571 |
| Mar 4, 2026 | 31.51 | 32.20 | 31.17 | 31.38 | 31.38 | -0.85% | 5,893,799 |
| Mar 3, 2026 | 33.46 | 33.99 | 31.39 | 31.65 | 31.65 | -5.58% | 8,113,704 |
| Mar 2, 2026 | 34.69 | 35.20 | 33.38 | 33.52 | 33.52 | -4.04% | 6,387,506 |
| Feb 27, 2026 | 34.78 | 35.25 | 34.51 | 34.93 | 34.93 | 0.37% | 3,511,970 |
| Feb 26, 2026 | 35.50 | 35.58 | 34.51 | 34.80 | 34.80 | -1.58% | 4,609,652 |
| Feb 25, 2026 | 34.89 | 35.56 | 34.73 | 35.36 | 35.36 | 0.37% | 4,197,092 |
| Feb 24, 2026 | 36.70 | 36.70 | 35.00 | 35.23 | 35.23 | -3.27% | 5,685,194 |
| Feb 13, 2026 | 36.75 | 37.55 | 36.40 | 36.42 | 36.42 | -0.74% | 4,897,885 |
| Feb 12, 2026 | 36.80 | 37.29 | 36.62 | 36.69 | 36.69 | -1.03% | 3,788,894 |
| Feb 11, 2026 | 36.99 | 37.65 | 36.70 | 37.07 | 37.07 | 0.11% | 4,174,451 |
| Feb 10, 2026 | 36.50 | 37.89 | 36.15 | 37.03 | 37.03 | 2.01% | 6,756,019 |
| Feb 9, 2026 | 36.52 | 37.38 | 36.00 | 36.30 | 36.30 | 1.40% | 6,513,611 |
| Feb 6, 2026 | 36.09 | 36.75 | 35.62 | 35.80 | 35.80 | -0.72% | 5,429,570 |
| Feb 5, 2026 | 36.01 | 36.79 | 35.86 | 36.06 | 36.06 | -0.36% | 6,107,326 |
| Feb 4, 2026 | 35.30 | 36.43 | 35.02 | 36.19 | 36.19 | 1.86% | 5,801,549 |
| Feb 3, 2026 | 35.08 | 35.63 | 34.21 | 35.53 | 35.53 | 2.16% | 6,576,266 |
| Feb 2, 2026 | 36.02 | 36.34 | 34.78 | 34.78 | 34.78 | -3.42% | 6,407,689 |
| Jan 30, 2026 | 37.18 | 37.65 | 35.84 | 36.01 | 36.01 | -2.54% | 5,316,302 |
| Jan 29, 2026 | 37.68 | 38.19 | 36.66 | 36.95 | 36.95 | -2.12% | 5,919,749 |
| Jan 28, 2026 | 38.36 | 38.83 | 37.58 | 37.75 | 37.75 | -1.95% | 6,087,587 |
| Jan 27, 2026 | 38.64 | 38.85 | 37.18 | 38.50 | 38.50 | -0.72% | 6,743,422 |
| Jan 26, 2026 | 40.00 | 40.30 | 38.20 | 38.78 | 38.78 | -3.77% | 10,698,420 |
| Jan 23, 2026 | 39.66 | 41.28 | 39.30 | 40.30 | 40.30 | 2.23% | 6,939,547 |
| Jan 22, 2026 | 40.05 | 40.86 | 39.22 | 39.42 | 39.42 | -1.47% | 5,531,797 |
| Jan 21, 2026 | 39.88 | 40.87 | 39.70 | 40.01 | 40.01 | -0.42% | 5,428,656 |
| Jan 20, 2026 | 41.85 | 42.20 | 39.69 | 40.18 | 40.18 | -4.29% | 8,962,666 |
| Jan 19, 2026 | 42.71 | 43.55 | 41.83 | 41.98 | 41.98 | -2.91% | 7,423,684 |
| Jan 16, 2026 | 41.85 | 43.98 | 41.08 | 43.24 | 43.24 | 3.32% | 10,588,140 |
| Jan 15, 2026 | 41.97 | 42.98 | 41.54 | 41.85 | 41.85 | -1.76% | 6,158,697 |
| Jan 14, 2026 | 43.95 | 45.10 | 41.50 | 42.60 | 42.60 | -3.07% | 14,356,440 |
| Jan 13, 2026 | 47.50 | 47.80 | 43.77 | 43.95 | 43.95 | -4.50% | 14,009,886 |
| Jan 12, 2026 | 45.75 | 46.56 | 44.20 | 46.02 | 46.02 | 0.55% | 10,840,482 |
| Jan 9, 2026 | 43.90 | 46.48 | 43.20 | 45.77 | 45.77 | 4.26% | 12,183,000 |
| Jan 8, 2026 | 45.26 | 45.78 | 43.71 | 43.90 | 43.90 | -2.88% | 9,528,009 |
| Jan 7, 2026 | 41.29 | 45.78 | 41.29 | 45.20 | 45.20 | 9.55% | 15,353,920 |
| Jan 6, 2026 | 41.18 | 42.20 | 40.88 | 41.26 | 41.26 | 0.19% | 6,498,176 |
| Jan 5, 2026 | 38.49 | 41.33 | 37.98 | 41.18 | 41.18 | 7.04% | 10,058,830 |
| Dec 31, 2025 | 38.99 | 39.20 | 38.29 | 38.47 | 38.47 | -1.36% | 4,664,481 |
| Dec 30, 2025 | 39.29 | 39.59 | 38.60 | 39.00 | 39.00 | -0.69% | 4,356,215 |
| Dec 29, 2025 | 40.00 | 40.11 | 38.94 | 39.27 | 39.27 | -1.68% | 4,287,187 |
| Dec 26, 2025 | 40.00 | 40.38 | 39.68 | 39.94 | 39.94 | -0.65% | 3,347,727 |
| Dec 25, 2025 | 39.65 | 40.56 | 39.63 | 40.20 | 40.20 | 0.90% | 4,077,139 |
| Dec 24, 2025 | 39.84 | 40.70 | 39.46 | 39.84 | 39.84 | 0.99% | 5,362,336 |
| Dec 23, 2025 | 39.37 | 39.93 | 39.02 | 39.45 | 39.45 | 0.36% | 3,584,655 |
| Dec 22, 2025 | 39.63 | 39.76 | 39.10 | 39.31 | 39.31 | -0.76% | 4,129,990 |
| Dec 19, 2025 | 38.50 | 40.40 | 38.50 | 39.61 | 39.61 | 1.96% | 5,510,776 |
| Dec 18, 2025 | 38.77 | 39.28 | 38.54 | 38.85 | 38.85 | 0.60% | 3,692,376 |
| Dec 17, 2025 | 37.71 | 38.95 | 37.39 | 38.62 | 38.62 | 2.71% | 4,865,448 |
| Dec 16, 2025 | 38.00 | 38.32 | 37.41 | 37.60 | 37.60 | -1.90% | 6,166,909 |
| Dec 15, 2025 | 40.80 | 40.80 | 38.10 | 38.33 | 38.33 | -6.05% | 8,874,311 |
| Dec 12, 2025 | 40.67 | 41.10 | 39.75 | 40.80 | 40.80 | - | 4,472,369 |
| Dec 11, 2025 | 41.30 | 41.49 | 40.31 | 40.80 | 40.80 | -0.44% | 5,175,593 |
| Dec 10, 2025 | 41.57 | 41.66 | 40.44 | 40.98 | 40.98 | -1.37% | 6,830,756 |
| Dec 9, 2025 | 42.85 | 43.38 | 41.40 | 41.55 | 41.55 | -2.81% | 5,757,972 |
| Dec 8, 2025 | 43.29 | 43.48 | 41.91 | 42.75 | 42.75 | -0.70% | 5,485,907 |
| Dec 5, 2025 | 41.78 | 43.30 | 40.86 | 43.05 | 43.05 | 3.02% | 5,341,425 |
| Dec 4, 2025 | 41.39 | 42.34 | 41.22 | 41.79 | 41.79 | 0.82% | 4,507,596 |
| Dec 3, 2025 | 41.95 | 42.39 | 40.95 | 41.45 | 41.45 | -1.64% | 4,618,071 |
| Dec 2, 2025 | 42.91 | 43.29 | 41.70 | 42.14 | 42.14 | -1.79% | 5,433,775 |
| Dec 1, 2025 | 45.50 | 46.32 | 42.61 | 42.91 | 42.91 | -0.44% | 10,231,170 |
| Nov 28, 2025 | 43.25 | 43.75 | 42.65 | 43.10 | 43.10 | -0.25% | 3,269,791 |
| Nov 27, 2025 | 43.95 | 44.07 | 43.09 | 43.21 | 43.21 | -1.88% | 4,460,823 |
| Nov 26, 2025 | 42.86 | 45.50 | 42.86 | 44.04 | 44.04 | 2.47% | 9,667,110 |
| Nov 25, 2025 | 41.41 | 44.40 | 41.41 | 42.98 | 42.98 | 3.92% | 8,501,703 |
| Nov 24, 2025 | 40.53 | 42.12 | 40.00 | 41.36 | 41.36 | 3.14% | 5,216,185 |
| Nov 21, 2025 | 42.00 | 42.40 | 40.08 | 40.10 | 40.10 | -3.98% | 6,524,068 |
| Nov 20, 2025 | 42.00 | 42.24 | 41.10 | 41.76 | 41.76 | 0.02% | 4,066,859 |
| Nov 19, 2025 | 42.31 | 42.92 | 41.40 | 41.75 | 41.75 | -2.18% | 4,760,912 |
| Nov 18, 2025 | 43.48 | 44.55 | 42.43 | 42.68 | 42.68 | -2.40% | 6,193,416 |
| Nov 17, 2025 | 45.19 | 45.19 | 43.23 | 43.73 | 43.73 | -3.36% | 6,019,793 |
| Nov 14, 2025 | 44.88 | 47.50 | 44.41 | 45.25 | 45.25 | -1.37% | 10,911,340 |
| Nov 13, 2025 | 43.80 | 46.75 | 43.67 | 45.88 | 45.88 | 4.84% | 12,006,210 |
| Nov 12, 2025 | 42.30 | 45.45 | 42.10 | 43.76 | 43.76 | 3.06% | 9,955,142 |
| Nov 11, 2025 | 44.50 | 44.99 | 42.41 | 42.46 | 42.46 | -1.28% | 6,817,608 |
| Nov 10, 2025 | 41.79 | 43.18 | 41.79 | 43.01 | 43.01 | 1.27% | 6,787,540 |
| Nov 7, 2025 | 44.63 | 44.84 | 42.13 | 42.47 | 42.47 | -4.50% | 7,230,329 |
| Nov 6, 2025 | 44.65 | 44.69 | 42.76 | 44.47 | 44.47 | 0.50% | 6,947,244 |
| Nov 5, 2025 | 44.16 | 47.07 | 44.03 | 44.25 | 44.25 | -3.80% | 9,908,347 |
| Nov 4, 2025 | 47.00 | 47.78 | 45.02 | 46.00 | 46.00 | -1.33% | 12,487,050 |
| Nov 3, 2025 | 48.00 | 48.00 | 44.00 | 46.62 | 46.62 | -1.81% | 17,292,220 |
| Oct 31, 2025 | 42.89 | 48.48 | 42.25 | 47.48 | 47.48 | 12.33% | 21,145,130 |
| Oct 30, 2025 | 42.20 | 43.24 | 41.20 | 42.27 | 42.27 | 0.26% | 7,347,853 |
| Oct 29, 2025 | 42.30 | 42.76 | 41.40 | 42.16 | 42.16 | -0.61% | 7,712,970 |
| Oct 28, 2025 | 42.65 | 43.53 | 42.36 | 42.42 | 42.42 | -1.00% | 6,178,779 |
| Oct 27, 2025 | 43.14 | 44.36 | 42.70 | 42.85 | 42.85 | 0.26% | 7,366,361 |
| Oct 24, 2025 | 42.23 | 43.17 | 41.65 | 42.74 | 42.74 | 1.33% | 9,580,178 |
| Oct 23, 2025 | 44.68 | 44.79 | 40.53 | 42.18 | 42.18 | -5.53% | 15,239,210 |
| Oct 22, 2025 | 45.64 | 46.96 | 44.19 | 44.65 | 44.65 | -2.17% | 6,295,536 |
| Oct 21, 2025 | 44.97 | 45.99 | 43.80 | 45.64 | 45.64 | 2.22% | 7,501,118 |
| Oct 20, 2025 | 45.59 | 46.06 | 44.31 | 44.65 | 44.65 | -0.89% | 5,834,738 |
| Oct 17, 2025 | 47.50 | 47.66 | 44.84 | 45.05 | 45.05 | -3.55% | 7,149,239 |
| Oct 16, 2025 | 47.05 | 48.38 | 46.34 | 46.71 | 46.71 | -1.08% | 9,081,804 |
| Oct 15, 2025 | 44.46 | 47.29 | 44.27 | 47.22 | 47.22 | 6.30% | 11,867,050 |
| Oct 14, 2025 | 45.45 | 47.69 | 44.08 | 44.42 | 44.42 | 0.29% | 11,381,020 |
| Oct 13, 2025 | 42.33 | 45.63 | 42.33 | 44.29 | 44.29 | -0.92% | 8,119,576 |
| Oct 10, 2025 | 47.01 | 47.80 | 44.38 | 44.70 | 44.70 | -5.66% | 12,413,140 |
| Oct 9, 2025 | 49.50 | 49.83 | 47.22 | 47.38 | 47.38 | -3.54% | 9,628,583 |