Acrobiosystems Co.,Ltd. (SHE:301080)
China
· Delayed Price · Currency is CNY 43.63
-1.37 (-3.04%)
At close: Mar 9, 2026
Acrobiosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.29 | 44.50 | 43.01 | 43.63 | 43.63 | -3.04% | 3,563,233 |
| Mar 6, 2026 | 43.30 | 45.06 | 43.22 | 45.00 | 45.00 | 3.71% | 3,007,276 |
| Mar 5, 2026 | 44.23 | 44.23 | 43.13 | 43.39 | 43.39 | -0.34% | 2,367,268 |
| Mar 4, 2026 | 43.62 | 44.30 | 43.38 | 43.54 | 43.54 | -0.84% | 2,649,271 |
| Mar 3, 2026 | 45.20 | 45.87 | 43.80 | 43.91 | 43.91 | -2.68% | 4,296,459 |
| Mar 2, 2026 | 47.28 | 47.68 | 44.93 | 45.12 | 45.12 | -6.27% | 6,612,972 |
| Feb 27, 2026 | 48.35 | 48.91 | 47.80 | 48.14 | 48.14 | -0.68% | 3,836,186 |
| Feb 26, 2026 | 49.32 | 49.32 | 48.20 | 48.47 | 48.47 | -1.74% | 3,118,604 |
| Feb 25, 2026 | 49.32 | 49.70 | 48.97 | 49.33 | 49.33 | 0.02% | 2,873,472 |
| Feb 24, 2026 | 50.00 | 50.29 | 49.22 | 49.32 | 49.32 | -1.52% | 2,762,266 |
| Feb 13, 2026 | 50.32 | 51.97 | 50.01 | 50.08 | 50.08 | -1.22% | 3,292,485 |
| Feb 12, 2026 | 50.33 | 52.78 | 50.27 | 50.70 | 50.70 | 0.94% | 6,016,447 |
| Feb 11, 2026 | 49.47 | 50.65 | 49.39 | 50.23 | 50.23 | 1.43% | 2,657,029 |
| Feb 10, 2026 | 50.27 | 50.56 | 49.02 | 49.52 | 49.52 | -1.45% | 3,407,751 |
| Feb 9, 2026 | 49.94 | 50.98 | 49.28 | 50.25 | 50.25 | 1.17% | 3,738,714 |
| Feb 6, 2026 | 49.50 | 50.27 | 49.21 | 49.67 | 49.67 | 0.18% | 3,009,356 |
| Feb 5, 2026 | 50.50 | 51.02 | 49.23 | 49.58 | 49.58 | -2.31% | 3,709,730 |
| Feb 4, 2026 | 52.08 | 52.08 | 50.16 | 50.75 | 50.75 | -2.67% | 3,529,360 |
| Feb 3, 2026 | 52.55 | 53.39 | 51.50 | 52.14 | 52.14 | 0.23% | 3,795,110 |
| Feb 2, 2026 | 55.65 | 55.67 | 52.02 | 52.02 | 52.02 | -6.52% | 4,801,521 |
| Jan 30, 2026 | 57.69 | 58.39 | 54.61 | 55.65 | 55.65 | -3.23% | 5,491,189 |
| Jan 29, 2026 | 57.35 | 59.37 | 56.23 | 57.51 | 57.51 | -1.15% | 3,364,996 |
| Jan 28, 2026 | 62.00 | 62.00 | 58.00 | 58.18 | 58.18 | -10.57% | 5,736,499 |
| Jan 27, 2026 | 61.95 | 65.10 | 60.08 | 65.06 | 65.06 | -6.19% | 6,979,371 |
| Jan 26, 2026 | 61.80 | 71.49 | 61.80 | 69.35 | 69.35 | 12.58% | 7,586,978 |
| Jan 23, 2026 | 62.82 | 63.21 | 61.12 | 61.60 | 61.60 | -1.63% | 1,833,917 |
| Jan 22, 2026 | 62.75 | 63.88 | 61.80 | 62.62 | 62.62 | -0.05% | 1,588,230 |
| Jan 21, 2026 | 60.50 | 63.33 | 60.46 | 62.65 | 62.65 | 2.77% | 1,727,413 |
| Jan 20, 2026 | 60.84 | 62.18 | 60.60 | 60.96 | 60.96 | 0.40% | 1,687,201 |
| Jan 19, 2026 | 61.49 | 62.43 | 60.59 | 60.72 | 60.72 | -1.25% | 1,958,610 |
| Jan 16, 2026 | 60.40 | 61.63 | 59.67 | 61.49 | 61.49 | 1.64% | 1,711,220 |
| Jan 15, 2026 | 59.50 | 61.69 | 59.47 | 60.50 | 60.50 | 0.90% | 2,264,424 |
| Jan 14, 2026 | 59.61 | 62.45 | 59.35 | 59.96 | 59.96 | 0.20% | 2,708,566 |
| Jan 13, 2026 | 58.81 | 61.20 | 58.68 | 59.84 | 59.84 | 1.77% | 2,687,889 |
| Jan 12, 2026 | 59.52 | 59.54 | 57.81 | 58.80 | 58.80 | -0.39% | 1,782,584 |
| Jan 9, 2026 | 57.99 | 59.16 | 57.49 | 59.03 | 59.03 | 2.31% | 1,569,655 |
| Jan 8, 2026 | 57.69 | 58.50 | 57.32 | 57.70 | 57.70 | 0.12% | 1,315,964 |
| Jan 7, 2026 | 56.16 | 59.35 | 56.12 | 57.63 | 57.63 | 1.96% | 2,745,652 |
| Jan 6, 2026 | 56.44 | 56.80 | 54.68 | 56.52 | 56.52 | 0.52% | 2,250,967 |
| Jan 5, 2026 | 53.97 | 57.21 | 53.21 | 56.23 | 56.23 | 4.13% | 2,797,472 |
| Dec 31, 2025 | 52.85 | 54.10 | 52.39 | 54.00 | 54.00 | 2.39% | 1,155,340 |
| Dec 30, 2025 | 52.85 | 53.48 | 52.74 | 52.74 | 52.74 | -0.64% | 798,900 |
| Dec 29, 2025 | 53.90 | 54.08 | 52.93 | 53.08 | 53.08 | -1.89% | 1,425,235 |
| Dec 26, 2025 | 55.21 | 55.30 | 53.88 | 54.10 | 54.10 | -2.05% | 856,910 |
| Dec 25, 2025 | 54.14 | 55.81 | 53.75 | 55.23 | 55.23 | 1.56% | 1,401,390 |
| Dec 24, 2025 | 52.16 | 54.46 | 51.78 | 54.38 | 54.38 | 4.04% | 2,000,540 |
| Dec 23, 2025 | 52.50 | 52.81 | 51.86 | 52.27 | 52.27 | -1.30% | 1,358,130 |
| Dec 22, 2025 | 53.07 | 53.30 | 52.47 | 52.96 | 52.96 | -0.21% | 1,015,330 |
| Dec 19, 2025 | 52.45 | 53.93 | 52.42 | 53.07 | 53.07 | 1.26% | 1,335,239 |
| Dec 18, 2025 | 51.98 | 53.21 | 51.65 | 52.41 | 52.41 | 0.54% | 1,620,299 |
| Dec 17, 2025 | 52.27 | 52.62 | 50.81 | 52.13 | 52.13 | -0.29% | 2,405,170 |
| Dec 16, 2025 | 52.82 | 53.13 | 52.14 | 52.28 | 52.28 | -0.82% | 1,204,900 |
| Dec 15, 2025 | 54.16 | 54.28 | 52.71 | 52.71 | 52.71 | -2.70% | 1,579,859 |
| Dec 12, 2025 | 54.46 | 54.60 | 53.55 | 54.17 | 54.17 | -0.07% | 985,715 |
| Dec 11, 2025 | 55.60 | 55.60 | 54.11 | 54.21 | 54.21 | -1.63% | 1,149,718 |
| Dec 10, 2025 | 54.01 | 55.27 | 53.51 | 55.11 | 55.11 | 1.92% | 1,418,884 |
| Dec 9, 2025 | 55.26 | 55.30 | 53.60 | 54.07 | 54.07 | -2.47% | 2,169,690 |
| Dec 8, 2025 | 55.83 | 56.21 | 54.61 | 55.44 | 55.44 | -0.11% | 1,201,594 |
| Dec 5, 2025 | 54.82 | 56.00 | 54.82 | 55.50 | 55.50 | 1.24% | 1,604,887 |
| Dec 4, 2025 | 55.88 | 55.88 | 54.52 | 54.82 | 54.82 | -1.67% | 1,294,253 |
| Dec 3, 2025 | 55.10 | 56.00 | 55.10 | 55.75 | 55.75 | 0.80% | 1,220,364 |
| Dec 2, 2025 | 56.42 | 56.55 | 54.98 | 55.31 | 55.31 | -1.97% | 2,026,857 |
| Dec 1, 2025 | 58.45 | 58.75 | 56.05 | 56.42 | 56.42 | -3.65% | 2,352,083 |
| Nov 28, 2025 | 58.53 | 59.20 | 57.90 | 58.56 | 58.56 | -0.24% | 716,001 |
| Nov 27, 2025 | 58.30 | 59.48 | 58.30 | 58.70 | 58.70 | 0.65% | 975,040 |
| Nov 26, 2025 | 57.84 | 59.80 | 57.67 | 58.32 | 58.32 | 0.95% | 1,110,485 |
| Nov 25, 2025 | 59.13 | 59.20 | 57.37 | 57.77 | 57.77 | -0.77% | 988,330 |
| Nov 24, 2025 | 57.41 | 58.84 | 57.34 | 58.22 | 58.22 | 1.52% | 957,180 |
| Nov 21, 2025 | 59.53 | 59.64 | 57.24 | 57.35 | 57.35 | -3.81% | 1,636,513 |
| Nov 20, 2025 | 59.93 | 61.78 | 59.02 | 59.62 | 59.62 | 0.27% | 1,578,218 |
| Nov 19, 2025 | 60.60 | 60.79 | 58.58 | 59.46 | 59.46 | -1.39% | 1,329,810 |
| Nov 18, 2025 | 60.05 | 61.70 | 59.90 | 60.30 | 60.30 | 0.37% | 1,268,373 |
| Nov 17, 2025 | 62.11 | 62.64 | 59.75 | 60.08 | 60.08 | -3.14% | 1,545,810 |
| Nov 14, 2025 | 61.85 | 62.95 | 61.57 | 62.03 | 62.03 | -0.74% | 1,047,783 |
| Nov 13, 2025 | 62.19 | 63.17 | 61.70 | 62.49 | 62.49 | -0.26% | 1,394,490 |
| Nov 12, 2025 | 61.22 | 62.92 | 60.84 | 62.65 | 62.65 | 2.24% | 2,016,872 |
| Nov 11, 2025 | 61.29 | 62.28 | 60.53 | 61.28 | 61.28 | - | 955,877 |
| Nov 10, 2025 | 60.16 | 61.96 | 59.50 | 61.28 | 61.28 | 2.47% | 1,748,720 |
| Nov 7, 2025 | 60.74 | 60.83 | 59.53 | 59.80 | 59.80 | -1.32% | 1,200,890 |
| Nov 6, 2025 | 60.00 | 60.79 | 59.80 | 60.60 | 60.60 | 0.41% | 1,174,100 |
| Nov 5, 2025 | 60.00 | 60.69 | 59.06 | 60.35 | 60.35 | - | 1,688,155 |
| Nov 4, 2025 | 62.80 | 62.89 | 59.75 | 60.35 | 60.35 | -3.35% | 1,871,112 |
| Nov 3, 2025 | 65.00 | 66.00 | 59.67 | 62.44 | 62.44 | -3.60% | 4,319,600 |
| Oct 31, 2025 | 62.76 | 65.88 | 61.34 | 64.77 | 64.77 | 4.25% | 2,764,210 |
| Oct 30, 2025 | 64.96 | 64.96 | 61.95 | 62.13 | 62.13 | -3.52% | 2,497,290 |
| Oct 29, 2025 | 65.27 | 68.10 | 63.33 | 64.40 | 64.40 | -0.33% | 3,764,547 |
| Oct 28, 2025 | 64.70 | 64.86 | 63.32 | 64.61 | 64.61 | -0.02% | 1,963,850 |
| Oct 27, 2025 | 63.82 | 65.97 | 63.82 | 64.62 | 64.62 | 2.05% | 2,288,480 |
| Oct 24, 2025 | 60.50 | 63.57 | 60.00 | 63.32 | 63.32 | 4.89% | 3,175,669 |
| Oct 23, 2025 | 60.01 | 61.95 | 59.00 | 60.37 | 60.37 | 0.17% | 2,310,187 |
| Oct 22, 2025 | 60.89 | 61.28 | 59.80 | 60.27 | 60.27 | -1.16% | 1,294,254 |
| Oct 21, 2025 | 58.81 | 61.30 | 57.81 | 60.98 | 60.98 | 4.63% | 2,571,932 |
| Oct 20, 2025 | 56.22 | 59.29 | 56.02 | 58.28 | 58.28 | 3.70% | 2,217,770 |
| Oct 17, 2025 | 57.51 | 57.90 | 56.08 | 56.20 | 56.20 | -2.01% | 1,391,790 |
| Oct 16, 2025 | 57.73 | 59.94 | 56.92 | 57.35 | 57.35 | -0.66% | 2,194,090 |
| Oct 15, 2025 | 54.58 | 58.00 | 54.40 | 57.73 | 57.73 | 5.23% | 2,799,831 |
| Oct 14, 2025 | 58.49 | 59.33 | 54.16 | 54.86 | 54.86 | -4.84% | 3,187,190 |
| Oct 13, 2025 | 59.59 | 63.16 | 57.12 | 57.65 | 57.65 | -6.11% | 3,702,060 |
| Oct 10, 2025 | 62.26 | 64.69 | 60.68 | 61.40 | 61.40 | -0.44% | 2,829,940 |
| Oct 9, 2025 | 59.38 | 63.38 | 59.03 | 61.67 | 61.67 | 3.54% | 2,915,322 |