Shandong Sinobioway Biomedicine Co., Ltd. (SHE:002581)
China
· Delayed Price · Currency is CNY 8.32
+0.09 (1.09%)
At close: Mar 10, 2026
SHE:002581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.23 | 8.46 | 8.23 | 8.32 | 8.32 | 1.09% | 4,799,500 |
| Mar 9, 2026 | 8.46 | 8.53 | 8.12 | 8.23 | 8.23 | -3.74% | 8,163,800 |
| Mar 6, 2026 | 8.38 | 8.56 | 8.30 | 8.55 | 8.55 | 2.03% | 5,545,100 |
| Mar 5, 2026 | 8.55 | 8.61 | 8.31 | 8.38 | 8.38 | -1.41% | 7,086,400 |
| Mar 4, 2026 | 8.38 | 8.71 | 8.32 | 8.50 | 8.50 | 0.24% | 9,839,400 |
| Mar 3, 2026 | 8.83 | 9.17 | 8.48 | 8.48 | 8.48 | -3.09% | 18,800,100 |
| Mar 2, 2026 | 8.39 | 8.81 | 8.22 | 8.75 | 8.75 | 4.17% | 15,659,220 |
| Feb 27, 2026 | 8.00 | 8.40 | 7.97 | 8.40 | 8.40 | 5.00% | 11,720,880 |
| Feb 26, 2026 | 7.96 | 8.10 | 7.89 | 8.00 | 8.00 | 1.01% | 6,934,700 |
| Feb 25, 2026 | 7.68 | 7.95 | 7.66 | 7.92 | 7.92 | 2.99% | 6,352,800 |
| Feb 24, 2026 | 7.73 | 7.91 | 7.61 | 7.69 | 7.69 | -0.39% | 5,514,539 |
| Feb 13, 2026 | 7.39 | 7.75 | 7.39 | 7.72 | 7.72 | 4.47% | 9,601,812 |
| Feb 12, 2026 | 7.39 | 7.52 | 7.33 | 7.39 | 7.39 | 0.14% | 4,437,600 |
| Feb 11, 2026 | 7.33 | 7.59 | 7.29 | 7.38 | 7.38 | 0.82% | 6,353,022 |
| Feb 10, 2026 | 7.37 | 7.42 | 7.32 | 7.32 | 7.32 | -0.54% | 3,448,100 |
| Feb 9, 2026 | 7.35 | 7.38 | 7.31 | 7.36 | 7.36 | 0.41% | 3,835,100 |
| Feb 6, 2026 | 7.34 | 7.39 | 7.29 | 7.33 | 7.33 | -0.68% | 4,410,135 |
| Feb 5, 2026 | 7.61 | 7.62 | 7.33 | 7.38 | 7.38 | -2.51% | 4,741,900 |
| Feb 4, 2026 | 7.59 | 7.63 | 7.41 | 7.57 | 7.57 | 0.26% | 6,320,235 |
| Feb 3, 2026 | 7.21 | 7.55 | 7.20 | 7.55 | 7.55 | 5.01% | 5,221,742 |
| Feb 2, 2026 | 7.35 | 7.35 | 7.17 | 7.19 | 7.19 | -2.31% | 5,607,700 |
| Jan 30, 2026 | 7.51 | 7.52 | 7.30 | 7.36 | 7.36 | -1.21% | 4,316,200 |
| Jan 29, 2026 | 7.43 | 7.52 | 7.38 | 7.45 | 7.45 | -0.40% | 3,267,200 |
| Jan 28, 2026 | 7.57 | 7.66 | 7.42 | 7.48 | 7.48 | -1.06% | 4,734,500 |
| Jan 27, 2026 | 7.47 | 7.57 | 7.30 | 7.56 | 7.56 | 1.34% | 4,864,900 |
| Jan 26, 2026 | 7.46 | 7.67 | 7.41 | 7.46 | 7.46 | 0.27% | 5,089,800 |
| Jan 23, 2026 | 7.30 | 7.45 | 7.26 | 7.44 | 7.44 | 1.92% | 5,428,100 |
| Jan 22, 2026 | 7.39 | 7.39 | 7.20 | 7.30 | 7.30 | -1.22% | 7,012,800 |
| Jan 21, 2026 | 7.36 | 7.41 | 7.28 | 7.39 | 7.39 | -0.14% | 3,768,600 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.36 | 7.40 | 7.40 | -1.33% | 5,854,800 |
| Jan 19, 2026 | 7.45 | 7.54 | 7.41 | 7.50 | 7.50 | - | 2,270,100 |
| Jan 16, 2026 | 7.73 | 7.74 | 7.44 | 7.50 | 7.50 | -3.10% | 6,075,700 |
| Jan 15, 2026 | 7.87 | 7.96 | 7.68 | 7.74 | 7.74 | -0.26% | 4,488,200 |
| Jan 14, 2026 | 7.88 | 7.95 | 7.70 | 7.76 | 7.76 | -2.88% | 10,529,600 |
| Jan 13, 2026 | 7.91 | 8.20 | 7.70 | 7.99 | 7.99 | 2.04% | 13,924,660 |
| Jan 12, 2026 | 7.47 | 7.83 | 7.36 | 7.83 | 7.83 | 4.96% | 7,146,900 |
| Jan 9, 2026 | 7.44 | 7.58 | 7.40 | 7.46 | 7.46 | 0.95% | 4,352,700 |
| Jan 8, 2026 | 7.50 | 7.51 | 7.36 | 7.39 | 7.39 | -0.81% | 4,132,800 |
| Jan 7, 2026 | 7.43 | 7.49 | 7.37 | 7.45 | 7.45 | - | 2,504,100 |
| Jan 6, 2026 | 7.50 | 7.51 | 7.40 | 7.45 | 7.45 | -0.27% | 3,286,400 |
| Jan 5, 2026 | 7.50 | 7.57 | 7.41 | 7.47 | 7.47 | -0.40% | 3,498,000 |
| Dec 31, 2025 | 7.43 | 7.64 | 7.42 | 7.50 | 7.50 | 0.27% | 2,050,000 |
| Dec 30, 2025 | 7.45 | 7.57 | 7.36 | 7.48 | 7.48 | 1.63% | 2,972,300 |
| Dec 29, 2025 | 7.59 | 7.71 | 7.35 | 7.36 | 7.36 | -3.41% | 5,714,100 |
| Dec 26, 2025 | 7.68 | 7.71 | 7.50 | 7.62 | 7.62 | -1.42% | 4,021,800 |
| Dec 25, 2025 | 7.83 | 7.85 | 7.62 | 7.73 | 7.73 | -1.15% | 3,391,700 |
| Dec 24, 2025 | 7.95 | 8.01 | 7.77 | 7.82 | 7.82 | -0.64% | 3,093,400 |
| Dec 23, 2025 | 7.85 | 7.94 | 7.82 | 7.87 | 7.87 | 0.13% | 2,859,400 |
| Dec 22, 2025 | 7.95 | 8.08 | 7.85 | 7.86 | 7.86 | -2.12% | 4,757,689 |
| Dec 19, 2025 | 7.90 | 8.11 | 7.86 | 8.03 | 8.03 | 2.16% | 10,159,600 |
| Dec 18, 2025 | 7.86 | 7.86 | 7.71 | 7.86 | 7.86 | 4.94% | 4,841,002 |
| Dec 17, 2025 | 7.14 | 7.49 | 7.14 | 7.49 | 7.49 | 5.05% | 5,837,700 |
| Dec 16, 2025 | 7.14 | 7.15 | 6.93 | 7.13 | 7.13 | -0.28% | 3,592,900 |
| Dec 15, 2025 | 7.22 | 7.24 | 7.07 | 7.15 | 7.15 | -1.11% | 3,422,800 |
| Dec 12, 2025 | 7.37 | 7.37 | 7.21 | 7.23 | 7.23 | -1.36% | 3,183,000 |
| Dec 11, 2025 | 7.50 | 7.51 | 7.28 | 7.33 | 7.33 | -2.27% | 3,316,800 |
| Dec 10, 2025 | 7.46 | 7.55 | 7.45 | 7.50 | 7.50 | 0.27% | 2,241,541 |
| Dec 9, 2025 | 7.57 | 7.68 | 7.45 | 7.48 | 7.48 | -0.80% | 3,119,300 |
| Dec 8, 2025 | 7.42 | 7.65 | 7.40 | 7.54 | 7.54 | 1.89% | 5,354,660 |
| Dec 5, 2025 | 7.41 | 7.42 | 7.32 | 7.40 | 7.40 | 0.27% | 3,143,300 |
| Dec 4, 2025 | 7.54 | 7.54 | 7.35 | 7.38 | 7.38 | -2.12% | 4,110,000 |
| Dec 3, 2025 | 7.70 | 7.71 | 7.45 | 7.54 | 7.54 | -1.31% | 5,242,400 |
| Dec 2, 2025 | 7.87 | 7.98 | 7.63 | 7.64 | 7.64 | -2.92% | 4,711,021 |
| Dec 1, 2025 | 7.79 | 7.89 | 7.53 | 7.87 | 7.87 | -0.13% | 5,010,589 |
| Nov 28, 2025 | 7.92 | 7.94 | 7.81 | 7.88 | 7.88 | -0.51% | 2,383,900 |
| Nov 27, 2025 | 8.05 | 8.05 | 7.90 | 7.92 | 7.92 | -1.12% | 2,731,400 |
| Nov 26, 2025 | 7.97 | 8.20 | 7.96 | 8.01 | 8.01 | 0.38% | 3,687,100 |
| Nov 25, 2025 | 7.91 | 8.03 | 7.85 | 7.98 | 7.98 | 0.50% | 2,417,800 |
| Nov 24, 2025 | 7.89 | 7.98 | 7.79 | 7.94 | 7.94 | 1.66% | 2,784,252 |
| Nov 21, 2025 | 8.00 | 8.07 | 7.68 | 7.81 | 7.81 | -3.34% | 6,025,900 |
| Nov 20, 2025 | 8.09 | 8.17 | 7.97 | 8.08 | 8.08 | -0.12% | 3,925,400 |
| Nov 19, 2025 | 8.18 | 8.32 | 8.04 | 8.09 | 8.09 | -0.98% | 3,566,736 |
| Nov 18, 2025 | 8.31 | 8.41 | 8.15 | 8.17 | 8.17 | -1.68% | 4,726,500 |
| Nov 17, 2025 | 8.11 | 8.35 | 7.97 | 8.31 | 8.31 | 2.21% | 6,083,500 |
| Nov 14, 2025 | 8.22 | 8.26 | 8.12 | 8.13 | 8.13 | -1.22% | 4,596,500 |
| Nov 13, 2025 | 8.27 | 8.29 | 8.11 | 8.23 | 8.23 | -0.36% | 4,400,500 |
| Nov 12, 2025 | 8.20 | 8.44 | 8.20 | 8.26 | 8.26 | 0.49% | 4,895,500 |
| Nov 11, 2025 | 8.29 | 8.51 | 8.22 | 8.22 | 8.22 | -1.08% | 5,685,700 |
| Nov 10, 2025 | 8.09 | 8.35 | 8.05 | 8.31 | 8.31 | 0.85% | 6,491,900 |
| Nov 7, 2025 | 8.47 | 8.53 | 8.15 | 8.24 | 8.24 | 1.48% | 11,955,920 |
| Nov 6, 2025 | 8.00 | 8.27 | 7.99 | 8.12 | 8.12 | 1.50% | 5,497,600 |
| Nov 5, 2025 | 7.96 | 8.10 | 7.94 | 8.00 | 8.00 | -1.48% | 4,320,302 |
| Nov 4, 2025 | 8.30 | 8.36 | 8.00 | 8.12 | 8.12 | -0.98% | 10,347,650 |
| Nov 3, 2025 | 7.82 | 8.20 | 7.81 | 8.20 | 8.20 | 4.99% | 8,239,500 |
| Oct 31, 2025 | 7.78 | 7.97 | 7.72 | 7.81 | 7.81 | 0.13% | 6,882,620 |
| Oct 30, 2025 | 7.62 | 7.98 | 7.62 | 7.80 | 7.80 | 1.69% | 8,374,300 |
| Oct 29, 2025 | 7.62 | 7.75 | 7.55 | 7.67 | 7.67 | 3.23% | 7,990,000 |
| Oct 28, 2025 | 7.44 | 7.47 | 7.39 | 7.43 | 7.43 | - | 3,808,000 |
| Oct 27, 2025 | 7.59 | 7.66 | 7.42 | 7.43 | 7.43 | -1.85% | 5,692,900 |
| Oct 24, 2025 | 7.43 | 7.65 | 7.43 | 7.57 | 7.57 | 2.16% | 4,839,500 |
| Oct 23, 2025 | 7.46 | 7.47 | 7.35 | 7.41 | 7.41 | -1.07% | 3,704,600 |
| Oct 22, 2025 | 7.48 | 7.60 | 7.46 | 7.49 | 7.49 | -0.40% | 4,447,700 |
| Oct 21, 2025 | 7.42 | 7.56 | 7.40 | 7.52 | 7.52 | 0.67% | 4,172,800 |
| Oct 20, 2025 | 7.50 | 7.53 | 7.36 | 7.47 | 7.47 | -2.35% | 6,897,900 |
| Oct 17, 2025 | 7.32 | 7.70 | 7.32 | 7.65 | 7.65 | 4.37% | 12,496,800 |
| Oct 16, 2025 | 7.31 | 7.48 | 7.30 | 7.33 | 7.33 | -0.14% | 3,756,500 |
| Oct 15, 2025 | 7.49 | 7.53 | 7.23 | 7.34 | 7.34 | -1.74% | 5,681,600 |
| Oct 14, 2025 | 7.49 | 7.60 | 7.41 | 7.47 | 7.47 | 0.27% | 3,833,800 |
| Oct 13, 2025 | 7.40 | 7.51 | 7.35 | 7.45 | 7.45 | -2.10% | 3,947,400 |
| Oct 10, 2025 | 7.60 | 7.69 | 7.58 | 7.61 | 7.61 | -0.26% | 3,337,200 |