Skip to main content
Sino Biological,Inc. (SHE:301047)
China flag China · Delayed Price · Currency is CNY
70.94
+0.84 (1.20%)
At close: Apr 29, 2026

Sino Biological,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202672.2773.0569.4170.1070.10-3.42%1,348,834
Apr 27, 202671.9873.2271.9072.5872.58-705,680
Apr 24, 202672.5173.1472.1072.5872.58-0.12%703,088
Apr 23, 202674.6074.6072.4572.6772.67-2.64%955,878
Apr 22, 202673.5974.6473.1474.6474.641.36%791,613
Apr 21, 202673.9874.5673.3073.6473.64-0.69%660,600
Apr 20, 202675.0075.4474.0374.1574.15-1.46%914,791
Apr 17, 202674.9675.5074.6075.2575.250.03%888,882
Apr 16, 202675.7575.7574.5375.2375.23-0.13%1,076,740
Apr 15, 202675.2275.6373.9075.3375.330.52%1,677,316
Apr 14, 202673.0275.1072.8374.9474.942.69%1,902,556
Apr 13, 202673.2574.0072.0172.9872.98-1.10%1,235,588
Apr 10, 202673.2074.4972.9073.7973.790.96%959,350
Apr 9, 202673.4275.3673.0173.0973.09-1.27%1,191,450
Apr 8, 202673.1074.1073.1074.0374.031.84%1,092,760
Apr 7, 202672.4373.3871.3672.6972.690.68%841,610
Apr 3, 202673.0073.0971.5472.2072.20-1.33%845,639
Apr 2, 202672.8674.1472.7273.1773.17-0.08%1,333,259
Apr 1, 202671.7073.5071.0673.2373.233.26%1,625,588
Mar 31, 202670.8872.1270.2370.9270.92-0.06%622,960
Mar 30, 202669.6271.0569.5070.9670.960.55%586,258
Mar 27, 202667.6670.8867.6070.5770.573.26%805,237
Mar 26, 202668.8369.7968.0068.3468.34-0.71%481,760
Mar 25, 202669.0069.3968.5168.8368.83-0.32%640,530
Mar 24, 202667.5369.3566.8669.0569.054.02%935,036
Mar 23, 202669.6069.6065.6666.3866.38-5.71%1,444,384
Mar 20, 202671.4472.1870.2570.4070.40-1.28%719,280
Mar 19, 202672.0372.5871.2071.3171.31-1.98%595,840
Mar 18, 202671.5973.1271.4472.7572.751.83%764,640
Mar 17, 202672.1872.9171.3171.4471.44-1.01%664,189
Mar 16, 202671.1772.2270.8672.1772.171.39%654,695
Mar 13, 202671.4871.9470.9071.1871.18-0.61%591,390
Mar 12, 202671.6571.7971.1871.6271.62-0.04%595,030
Mar 11, 202672.1472.1471.1971.6571.65-0.36%653,427
Mar 10, 202671.8571.9771.3271.9171.911.04%600,460
Mar 9, 202670.5171.5870.1771.1771.17-0.18%933,380
Mar 6, 202669.8471.4369.4171.3071.302.09%667,150
Mar 5, 202670.0570.2269.0069.8469.840.84%697,690
Mar 4, 202669.6270.1369.0269.2669.26-0.33%799,673
Mar 3, 202671.2071.8869.2969.4969.49-2.15%1,173,960
Mar 2, 202673.1673.5070.6271.0271.02-4.23%1,437,750
Feb 27, 202674.1074.6673.9274.1674.16-0.30%656,858
Feb 26, 202675.0075.0474.2274.3874.38-0.77%633,686
Feb 25, 202674.1374.9673.8374.9674.961.23%641,820
Feb 24, 202674.0074.2973.6274.0574.051.05%636,930
Feb 13, 202673.8874.3973.2873.2873.28-0.76%554,400
Feb 12, 202673.9474.3073.4373.8473.84-0.15%483,310
Feb 11, 202674.3774.4973.8173.9573.95-0.54%646,934
Feb 10, 202674.4774.7773.7974.3574.350.58%571,840
Feb 9, 202673.6474.4973.5073.9273.920.78%750,640
Feb 6, 202673.6474.4473.1473.3573.35-0.47%856,110
Feb 5, 202673.8974.8473.6773.7073.70-0.01%1,017,693
Feb 4, 202673.9473.9573.0273.7173.71-0.31%784,340
Feb 3, 202673.2174.2072.9673.9473.941.68%912,292
Feb 2, 202674.1874.9072.5372.7272.72-2.52%1,072,265
Jan 30, 202675.2776.2173.7174.6074.60-1.21%1,091,082
Jan 29, 202675.8976.5874.8475.5175.51-0.17%1,286,011
Jan 28, 202677.0077.6075.6175.6475.64-2.17%1,265,830
Jan 27, 202677.9878.2575.0077.3277.32-2.11%2,060,833
Jan 26, 202677.6679.9576.5378.9978.991.57%2,851,044
Jan 23, 202676.9877.9676.9177.7777.771.18%1,329,631
Jan 22, 202677.7177.7776.6676.8676.86-1.09%1,073,220
Jan 21, 202676.2778.3976.0277.7177.711.71%1,763,633
Jan 20, 202676.6777.1275.7076.4076.40-0.09%1,347,500
Jan 19, 202677.6178.1376.3076.4776.47-1.79%1,837,374
Jan 16, 202679.2679.9277.6177.8677.86-1.77%2,235,737
Jan 15, 202679.9980.8078.2679.2679.26-1.30%2,677,211
Jan 14, 202681.4484.4579.2180.3080.30-2.10%5,372,821
Jan 13, 202674.9585.0074.7582.0282.0211.05%6,462,959
Jan 12, 202672.7974.9872.5973.8673.862.46%1,672,375
Jan 9, 202670.7072.1470.6372.0972.091.82%1,216,686
Jan 8, 202670.4571.2570.2070.8070.800.63%838,740
Jan 7, 202670.2871.2370.0370.3670.360.19%923,590
Jan 6, 202669.8370.3069.5170.2370.230.63%998,030
Jan 5, 202667.8069.7967.3069.7969.793.24%1,296,004
Dec 31, 202567.4968.1867.1967.6067.600.31%641,945
Dec 30, 202567.0067.7566.8267.3967.390.28%516,716
Dec 29, 202567.0167.5266.7567.2067.20-0.30%501,280
Dec 26, 202567.5067.7367.0367.4067.400.07%535,380
Dec 25, 202566.9067.6066.6667.3567.350.72%471,861
Dec 24, 202566.7766.9466.2666.8766.870.54%472,911
Dec 23, 202566.8067.0966.3466.5166.51-0.30%567,390
Dec 22, 202567.0067.3966.7066.7166.71-0.55%604,660
Dec 19, 202567.1967.5266.7567.0867.080.06%517,264
Dec 18, 202566.5067.3866.0067.0467.040.59%431,040
Dec 17, 202566.2866.9365.3466.6566.650.76%525,790
Dec 16, 202567.0967.4866.1166.1566.15-1.52%568,910
Dec 15, 202567.1067.9067.0167.1767.170.04%562,480
Dec 12, 202567.8568.1866.4467.1467.14-1.10%1,151,158
Dec 11, 202568.6868.8667.8967.8967.89-0.72%466,240
Dec 10, 202568.2068.6867.5668.3868.380.26%480,860
Dec 9, 202568.9769.2268.1468.2068.20-0.87%523,680
Dec 8, 202568.8169.3368.7068.8068.800.32%521,019
Dec 5, 202568.1368.6567.3468.5868.580.68%534,346
Dec 4, 202568.6068.6067.8068.1268.12-0.39%392,780
Dec 3, 202569.1069.5967.9868.3968.39-0.98%530,900
Dec 2, 202569.6569.7368.7269.0769.07-1.05%562,090
Dec 1, 202568.8969.9868.2669.8069.801.75%979,947
Nov 28, 202568.7769.0067.9868.6068.60-0.22%563,108
Nov 27, 202568.3469.1267.9368.7568.750.60%686,010