Shanghai Universal Biotech Co.,Ltd. (SHE:301166)
China
· Delayed Price · Currency is CNY 30.88
+0.52 (1.71%)
Apr 29, 2026, 4:00 PM EDT
SHE:301166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.35 | 31.07 | 30.21 | 30.88 | 30.88 | 1.71% | 1,615,400 |
| Apr 28, 2026 | 30.69 | 31.12 | 30.14 | 30.36 | 30.36 | -1.75% | 1,636,100 |
| Apr 27, 2026 | 30.40 | 30.94 | 29.96 | 30.90 | 30.90 | 0.82% | 1,332,950 |
| Apr 24, 2026 | 30.00 | 30.74 | 29.82 | 30.65 | 30.65 | 1.62% | 1,053,265 |
| Apr 23, 2026 | 30.63 | 30.63 | 30.06 | 30.16 | 30.16 | -1.60% | 909,800 |
| Apr 22, 2026 | 30.46 | 30.75 | 30.25 | 30.65 | 30.65 | 0.62% | 841,413 |
| Apr 21, 2026 | 30.69 | 30.80 | 30.30 | 30.46 | 30.46 | -0.75% | 781,365 |
| Apr 20, 2026 | 30.62 | 30.73 | 30.25 | 30.69 | 30.69 | 0.56% | 961,700 |
| Apr 17, 2026 | 30.92 | 31.17 | 30.30 | 30.52 | 30.52 | -1.29% | 1,364,353 |
| Apr 16, 2026 | 30.69 | 31.03 | 30.20 | 30.92 | 30.92 | 0.72% | 1,165,356 |
| Apr 15, 2026 | 30.60 | 31.10 | 30.50 | 30.70 | 30.70 | 0.72% | 1,315,000 |
| Apr 14, 2026 | 30.72 | 30.78 | 30.01 | 30.48 | 30.48 | 0.20% | 1,280,600 |
| Apr 13, 2026 | 30.44 | 30.65 | 30.14 | 30.42 | 30.42 | -0.78% | 1,066,000 |
| Apr 10, 2026 | 30.68 | 31.08 | 30.50 | 30.66 | 30.66 | 0.52% | 1,424,300 |
| Apr 9, 2026 | 31.29 | 31.42 | 30.35 | 30.50 | 30.50 | -2.93% | 1,358,956 |
| Apr 8, 2026 | 31.00 | 31.50 | 30.98 | 31.42 | 31.42 | 2.41% | 1,485,297 |
| Apr 7, 2026 | 30.16 | 30.85 | 29.50 | 30.68 | 30.68 | 2.75% | 1,857,079 |
| Apr 3, 2026 | 31.04 | 31.16 | 29.86 | 29.86 | 29.86 | -3.83% | 2,076,600 |
| Apr 2, 2026 | 30.93 | 31.78 | 30.69 | 31.05 | 31.05 | 0.39% | 2,543,100 |
| Apr 1, 2026 | 30.87 | 30.99 | 30.14 | 30.93 | 30.93 | 2.59% | 2,045,531 |
| Mar 31, 2026 | 30.73 | 31.40 | 30.13 | 30.15 | 30.15 | -1.66% | 1,750,200 |
| Mar 30, 2026 | 30.26 | 30.73 | 29.92 | 30.66 | 30.66 | 1.19% | 1,941,500 |
| Mar 27, 2026 | 29.26 | 30.31 | 29.26 | 30.30 | 30.30 | 2.19% | 1,574,400 |
| Mar 26, 2026 | 30.20 | 30.54 | 29.40 | 29.65 | 29.65 | -2.24% | 2,155,700 |
| Mar 25, 2026 | 30.45 | 30.74 | 29.98 | 30.33 | 30.33 | 0.63% | 2,284,247 |
| Mar 24, 2026 | 30.36 | 30.58 | 29.34 | 30.14 | 30.14 | 3.29% | 3,495,932 |
| Mar 23, 2026 | 31.28 | 31.91 | 29.01 | 29.18 | 29.18 | -9.12% | 4,386,597 |
| Mar 20, 2026 | 34.25 | 34.36 | 32.11 | 32.11 | 32.11 | -5.50% | 5,034,407 |
| Mar 19, 2026 | 34.57 | 36.00 | 33.61 | 33.98 | 33.98 | -1.19% | 6,712,936 |
| Mar 18, 2026 | 32.60 | 36.42 | 32.59 | 34.39 | 34.39 | 6.54% | 7,517,314 |
| Mar 17, 2026 | 32.87 | 33.14 | 32.26 | 32.28 | 32.28 | -1.79% | 854,500 |
| Mar 16, 2026 | 32.79 | 33.19 | 32.65 | 32.87 | 32.87 | -0.21% | 856,995 |
| Mar 13, 2026 | 32.56 | 33.30 | 32.45 | 32.94 | 32.94 | 0.89% | 1,212,600 |
| Mar 12, 2026 | 33.16 | 33.49 | 32.50 | 32.65 | 32.65 | -1.69% | 985,000 |
| Mar 11, 2026 | 33.75 | 33.75 | 33.15 | 33.21 | 33.21 | -1.22% | 732,200 |
| Mar 10, 2026 | 32.97 | 33.62 | 32.80 | 33.62 | 33.62 | 2.69% | 836,000 |
| Mar 9, 2026 | 32.65 | 33.05 | 32.31 | 32.74 | 32.74 | -0.49% | 1,099,600 |
| Mar 6, 2026 | 31.60 | 32.93 | 31.52 | 32.90 | 32.90 | 3.46% | 1,150,389 |
| Mar 5, 2026 | 31.77 | 32.28 | 31.51 | 31.80 | 31.80 | 1.60% | 1,149,900 |
| Mar 4, 2026 | 31.40 | 31.74 | 30.85 | 31.30 | 31.30 | -0.95% | 1,192,551 |
| Mar 3, 2026 | 31.90 | 32.59 | 31.54 | 31.60 | 31.60 | -0.85% | 1,486,300 |
| Mar 2, 2026 | 32.93 | 33.09 | 31.52 | 31.87 | 31.87 | -4.55% | 1,816,800 |
| Feb 27, 2026 | 33.49 | 33.49 | 33.15 | 33.39 | 33.39 | 0.12% | 899,300 |
| Feb 26, 2026 | 33.55 | 33.64 | 33.13 | 33.35 | 33.35 | -0.45% | 841,600 |
| Feb 25, 2026 | 33.77 | 33.96 | 33.37 | 33.50 | 33.50 | -0.56% | 933,100 |
| Feb 24, 2026 | 33.50 | 33.77 | 33.33 | 33.69 | 33.69 | 0.93% | 1,039,400 |
| Feb 13, 2026 | 33.60 | 33.90 | 33.30 | 33.38 | 33.38 | -0.60% | 1,186,600 |
| Feb 12, 2026 | 33.70 | 33.88 | 33.13 | 33.58 | 33.58 | 0.39% | 1,165,200 |
| Feb 11, 2026 | 33.92 | 34.19 | 33.45 | 33.45 | 33.45 | -1.73% | 1,303,000 |
| Feb 10, 2026 | 33.80 | 34.31 | 33.59 | 34.04 | 34.04 | 1.16% | 1,552,519 |
| Feb 9, 2026 | 33.70 | 33.73 | 33.28 | 33.65 | 33.65 | 0.75% | 1,147,900 |
| Feb 6, 2026 | 33.41 | 33.74 | 33.11 | 33.40 | 33.40 | -0.12% | 1,141,020 |
| Feb 5, 2026 | 33.38 | 33.69 | 33.18 | 33.44 | 33.44 | 0.84% | 1,581,185 |
| Feb 4, 2026 | 33.18 | 33.30 | 32.88 | 33.16 | 33.16 | 0.42% | 1,268,200 |
| Feb 3, 2026 | 32.52 | 33.14 | 32.43 | 33.02 | 33.02 | 2.04% | 1,491,000 |
| Feb 2, 2026 | 32.60 | 33.18 | 32.22 | 32.36 | 32.36 | -0.61% | 1,499,591 |
| Jan 30, 2026 | 32.38 | 32.90 | 32.20 | 32.56 | 32.56 | 0.18% | 1,143,370 |
| Jan 29, 2026 | 32.59 | 33.07 | 32.21 | 32.50 | 32.50 | -0.28% | 1,303,467 |
| Jan 28, 2026 | 33.40 | 33.40 | 32.35 | 32.59 | 32.59 | -2.13% | 1,118,800 |
| Jan 27, 2026 | 33.36 | 33.42 | 32.10 | 33.30 | 33.30 | -0.39% | 1,684,800 |
| Jan 26, 2026 | 33.24 | 33.78 | 32.84 | 33.43 | 33.43 | 0.81% | 2,001,300 |
| Jan 23, 2026 | 32.85 | 33.26 | 32.61 | 33.16 | 33.16 | 1.44% | 1,188,215 |
| Jan 22, 2026 | 32.57 | 32.74 | 32.38 | 32.69 | 32.69 | 0.37% | 1,275,700 |
| Jan 21, 2026 | 32.48 | 32.79 | 32.23 | 32.57 | 32.57 | 0.68% | 1,187,100 |
| Jan 20, 2026 | 32.40 | 32.69 | 32.15 | 32.35 | 32.35 | 0.34% | 1,435,100 |
| Jan 19, 2026 | 32.24 | 32.56 | 32.04 | 32.24 | 32.24 | - | 1,495,000 |
| Jan 16, 2026 | 32.97 | 32.97 | 32.06 | 32.24 | 32.24 | -1.07% | 1,555,500 |
| Jan 15, 2026 | 33.11 | 33.15 | 32.42 | 32.59 | 32.59 | -1.66% | 1,949,700 |
| Jan 14, 2026 | 32.47 | 34.63 | 32.14 | 33.14 | 33.14 | 1.97% | 4,499,168 |
| Jan 13, 2026 | 31.73 | 33.20 | 31.73 | 32.50 | 32.50 | 2.33% | 2,574,390 |
| Jan 12, 2026 | 31.48 | 31.91 | 31.20 | 31.76 | 31.76 | 1.31% | 1,170,000 |
| Jan 9, 2026 | 31.01 | 31.35 | 30.84 | 31.35 | 31.35 | 1.13% | 1,189,400 |
| Jan 8, 2026 | 30.90 | 31.21 | 30.70 | 31.00 | 31.00 | 0.68% | 916,796 |
| Jan 7, 2026 | 30.69 | 30.94 | 30.53 | 30.79 | 30.79 | 0.03% | 1,055,400 |
| Jan 6, 2026 | 30.66 | 30.99 | 30.45 | 30.78 | 30.78 | 0.39% | 1,237,500 |
| Jan 5, 2026 | 29.89 | 30.68 | 29.68 | 30.66 | 30.66 | 3.30% | 1,604,997 |
| Dec 31, 2025 | 29.90 | 29.90 | 29.44 | 29.68 | 29.68 | -0.07% | 815,350 |
| Dec 30, 2025 | 29.76 | 29.98 | 29.60 | 29.70 | 29.70 | -0.47% | 761,000 |
| Dec 29, 2025 | 29.70 | 30.02 | 29.62 | 29.84 | 29.84 | 0.30% | 695,300 |
| Dec 26, 2025 | 30.04 | 30.45 | 29.72 | 29.75 | 29.75 | -0.87% | 949,080 |
| Dec 25, 2025 | 30.15 | 30.22 | 29.85 | 30.01 | 30.01 | 0.13% | 602,400 |
| Dec 24, 2025 | 29.67 | 29.99 | 29.56 | 29.97 | 29.97 | 0.60% | 574,400 |
| Dec 23, 2025 | 29.84 | 29.94 | 29.61 | 29.79 | 29.79 | -0.17% | 425,877 |
| Dec 22, 2025 | 30.21 | 30.28 | 29.84 | 29.84 | 29.84 | -0.70% | 782,977 |
| Dec 19, 2025 | 29.90 | 30.10 | 29.66 | 30.05 | 30.05 | 0.50% | 757,081 |
| Dec 18, 2025 | 29.39 | 30.12 | 29.03 | 29.90 | 29.90 | 3.00% | 1,112,700 |
| Dec 17, 2025 | 29.01 | 29.17 | 28.58 | 29.03 | 29.03 | 0.31% | 968,600 |
| Dec 16, 2025 | 29.30 | 29.30 | 28.78 | 28.94 | 28.94 | -0.82% | 878,500 |
| Dec 15, 2025 | 29.12 | 29.45 | 28.81 | 29.18 | 29.18 | 0.21% | 724,157 |
| Dec 12, 2025 | 29.62 | 29.83 | 29.12 | 29.12 | 29.12 | -1.69% | 881,900 |
| Dec 11, 2025 | 30.69 | 30.69 | 29.53 | 29.62 | 29.62 | -2.47% | 1,353,800 |
| Dec 10, 2025 | 30.48 | 30.78 | 30.22 | 30.37 | 30.37 | -0.56% | 1,240,277 |
| Dec 9, 2025 | 31.00 | 31.09 | 30.54 | 30.54 | 30.54 | -1.55% | 786,900 |
| Dec 8, 2025 | 31.16 | 31.38 | 31.00 | 31.02 | 31.02 | -0.10% | 943,800 |
| Dec 5, 2025 | 30.97 | 31.29 | 30.53 | 31.05 | 31.05 | 0.26% | 966,922 |
| Dec 4, 2025 | 31.56 | 31.60 | 30.76 | 30.97 | 30.97 | -1.62% | 839,100 |
| Dec 3, 2025 | 31.99 | 31.99 | 31.33 | 31.48 | 31.48 | -1.22% | 694,800 |
| Dec 2, 2025 | 32.29 | 32.29 | 31.61 | 31.87 | 31.87 | -0.90% | 722,921 |
| Dec 1, 2025 | 32.33 | 32.59 | 32.06 | 32.16 | 32.16 | -0.53% | 785,300 |
| Nov 28, 2025 | 32.03 | 32.33 | 31.82 | 32.33 | 32.33 | 0.53% | 730,853 |