Shandong Sinobioway Biomedicine Co., Ltd. (SHE:002581)
China
· Delayed Price · Currency is CNY 6.75
-0.36 (-5.06%)
Apr 30, 2026, 3:04 PM CST
SHE:002581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.58 | 7.18 | 6.54 | 7.11 | 7.11 | 3.49% | 10,900,360 |
| Apr 27, 2026 | 7.09 | 7.19 | 6.87 | 6.87 | 6.87 | -4.98% | 10,867,200 |
| Apr 24, 2026 | 7.32 | 7.38 | 7.22 | 7.23 | 7.23 | -1.90% | 3,697,400 |
| Apr 23, 2026 | 7.35 | 7.39 | 7.18 | 7.37 | 7.37 | 0.96% | 4,928,200 |
| Apr 22, 2026 | 7.32 | 7.33 | 7.25 | 7.30 | 7.30 | - | 2,660,400 |
| Apr 21, 2026 | 7.42 | 7.43 | 7.28 | 7.30 | 7.30 | -1.48% | 3,037,200 |
| Apr 20, 2026 | 7.57 | 7.63 | 7.40 | 7.41 | 7.41 | -3.14% | 4,674,100 |
| Apr 17, 2026 | 7.69 | 7.81 | 7.52 | 7.65 | 7.65 | 1.46% | 9,956,679 |
| Apr 16, 2026 | 7.20 | 7.54 | 7.17 | 7.54 | 7.54 | 5.01% | 8,318,460 |
| Apr 15, 2026 | 7.29 | 7.29 | 7.14 | 7.18 | 7.18 | -1.10% | 5,034,681 |
| Apr 14, 2026 | 7.27 | 7.31 | 7.19 | 7.26 | 7.26 | - | 3,752,700 |
| Apr 13, 2026 | 7.37 | 7.37 | 7.23 | 7.26 | 7.26 | -1.76% | 4,276,479 |
| Apr 10, 2026 | 7.35 | 7.51 | 7.35 | 7.39 | 7.39 | 0.54% | 3,067,389 |
| Apr 9, 2026 | 7.34 | 7.39 | 7.26 | 7.35 | 7.35 | -0.14% | 3,056,900 |
| Apr 8, 2026 | 7.27 | 7.39 | 7.21 | 7.36 | 7.36 | 2.51% | 3,198,200 |
| Apr 7, 2026 | 7.28 | 7.37 | 7.13 | 7.18 | 7.18 | -0.83% | 3,895,200 |
| Apr 3, 2026 | 7.31 | 7.31 | 7.17 | 7.24 | 7.24 | -0.69% | 2,365,500 |
| Apr 2, 2026 | 7.46 | 7.46 | 7.26 | 7.29 | 7.29 | -2.15% | 2,980,100 |
| Apr 1, 2026 | 7.43 | 7.54 | 7.42 | 7.45 | 7.45 | 0.95% | 3,389,900 |
| Mar 31, 2026 | 7.49 | 7.62 | 7.38 | 7.38 | 7.38 | -1.07% | 3,298,601 |
| Mar 30, 2026 | 7.44 | 7.54 | 7.40 | 7.46 | 7.46 | -1.06% | 2,330,600 |
| Mar 27, 2026 | 7.30 | 7.61 | 7.27 | 7.54 | 7.54 | 2.59% | 4,517,800 |
| Mar 26, 2026 | 7.46 | 7.54 | 7.29 | 7.35 | 7.35 | -1.47% | 5,367,500 |
| Mar 25, 2026 | 7.45 | 7.51 | 7.38 | 7.46 | 7.46 | 0.81% | 3,294,400 |
| Mar 24, 2026 | 7.39 | 7.44 | 7.19 | 7.40 | 7.40 | 1.93% | 3,638,000 |
| Mar 23, 2026 | 7.41 | 7.53 | 7.20 | 7.26 | 7.26 | -3.97% | 5,764,800 |
| Mar 20, 2026 | 7.80 | 7.81 | 7.53 | 7.56 | 7.56 | -2.45% | 5,090,300 |
| Mar 19, 2026 | 7.96 | 7.97 | 7.71 | 7.75 | 7.75 | -3.00% | 5,429,500 |
| Mar 18, 2026 | 8.04 | 8.12 | 7.90 | 7.99 | 7.99 | -0.37% | 4,760,000 |
| Mar 17, 2026 | 8.00 | 8.26 | 7.99 | 8.02 | 8.02 | -0.50% | 5,042,300 |
| Mar 16, 2026 | 7.90 | 8.13 | 7.86 | 8.06 | 8.06 | 2.68% | 5,951,800 |
| Mar 13, 2026 | 7.93 | 8.06 | 7.76 | 7.85 | 7.85 | -1.51% | 7,528,389 |
| Mar 12, 2026 | 8.24 | 8.26 | 7.93 | 7.97 | 7.97 | -3.04% | 7,231,100 |
| Mar 11, 2026 | 8.27 | 8.48 | 8.22 | 8.22 | 8.22 | -1.20% | 4,630,300 |
| 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 |