Shanghai - Delayed Quote CNY

Mabwell (Shanghai) Bioscience Co., Ltd. (688062.SS)

29.30
+1.39
+(4.98%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202527.7831.7827.5929.3029.3028,548,654
Jun 9, 202527.7729.1026.7827.9127.9127,923,873
Jun 6, 202523.7028.3823.3327.9027.9026,654,664
Jun 5, 202524.9925.2623.2823.7123.7114,308,861
Jun 4, 202524.7525.3924.1924.2924.2912,734,747
Jun 3, 202523.6325.7623.5124.9224.9217,021,869
May 30, 202525.0225.8723.4023.7023.7021,569,012
May 29, 202522.8724.5022.3324.4724.4713,137,262
May 28, 202522.8523.2822.3722.6522.657,454,587
May 27, 202522.4623.2522.4623.0023.009,923,036
May 26, 202523.7023.8522.3622.7122.7117,041,794
May 23, 202523.1924.7023.1323.8723.8718,988,281
May 22, 202520.8824.1820.5923.4723.4719,000,343
May 21, 202521.1921.7820.8021.0121.0110,958,416
May 20, 202520.2521.1819.8820.9820.9812,882,251
May 19, 202519.7320.3019.4119.8619.869,648,112
May 16, 202518.4120.1317.9220.0520.0516,643,268
May 15, 202518.2618.7617.9318.3318.338,126,804
May 14, 202517.9518.7117.9018.3118.319,929,803
May 13, 202518.0818.1917.6517.9217.9214,036,725
May 12, 202518.8818.8816.7817.8017.8031,746,737
May 9, 202520.6320.8519.8719.9919.996,559,651
May 8, 202520.3921.3820.1820.5520.557,446,503
May 7, 202521.1221.5820.2520.3820.387,608,551
May 6, 202521.1321.4720.6620.9520.955,470,315
Apr 30, 202520.4821.3920.4821.0121.016,458,434
Apr 29, 202520.7721.1620.3520.6320.637,371,178
Apr 28, 202521.6821.8120.5021.2921.297,485,540
Apr 25, 202522.5522.8021.4021.8921.897,608,328
Apr 24, 202521.6223.5221.5022.7222.7212,944,842
Apr 23, 202522.2822.9921.2421.3121.319,861,581
Apr 22, 202521.3522.6921.0722.1022.109,600,480
Apr 21, 202519.6722.3019.5021.5621.568,990,840
Apr 18, 202519.9820.5219.5019.7519.753,734,968
Apr 17, 202520.1120.7219.9420.0620.065,122,656
Apr 16, 202521.4521.4519.8920.3520.358,366,053
Apr 15, 202522.4823.1221.1621.6621.667,567,383
Apr 14, 202521.4022.8020.8821.9621.969,630,208
Apr 11, 202521.1021.8020.6821.2421.247,838,755
Apr 10, 202520.4721.6820.4021.0821.0812,107,052
Apr 9, 202518.9420.1017.4119.8219.8211,971,440
Apr 8, 202519.7620.5018.9219.4019.4012,499,101
Apr 7, 202521.0021.9318.3319.0719.0713,091,814
Apr 3, 202522.4823.8822.1122.9122.9112,002,297
Apr 2, 202522.4423.4022.1022.6022.6014,092,949
Apr 1, 202520.1422.6019.8822.1922.1916,653,813
Mar 31, 202520.3320.9919.8120.0920.099,914,747
Mar 28, 202519.3922.0519.2920.4120.4119,673,791
Mar 27, 202517.2120.2717.0019.2919.2915,711,146
Mar 26, 202517.0517.5617.0517.3717.373,446,262
Mar 25, 202517.0017.4416.7117.0917.094,147,930
Mar 24, 202517.7317.9516.8917.1117.115,371,557
Mar 21, 202518.8018.8617.6117.8217.826,564,761
Mar 20, 202518.9019.1918.7018.8718.875,795,371
Mar 19, 202517.7019.3617.6518.8818.8811,278,768
Mar 18, 202517.8418.1017.7017.8117.814,345,661
Mar 17, 202517.6318.0317.3517.8217.825,813,240
Mar 14, 202517.2917.5117.0017.4817.485,472,211
Mar 13, 202517.6217.8817.2117.3017.305,306,604
Mar 12, 202518.0418.1517.5917.6517.656,292,232
Mar 11, 202518.5018.6417.8518.0418.045,884,991
Mar 10, 202518.2118.7817.9818.6818.686,756,303
Mar 7, 202518.4518.9317.9418.1518.157,579,582
Mar 6, 202518.5819.0818.2518.5718.577,928,501
Mar 5, 202518.3018.6917.7118.5518.558,691,664
Mar 4, 202518.5018.8518.0018.2218.2210,436,806
Mar 3, 202519.6219.9518.6018.7318.739,245,768
Feb 28, 202520.4220.7119.6919.7219.727,387,266
Feb 27, 202520.1820.6019.9020.4720.479,594,923
Feb 26, 202518.9620.8518.7520.7820.7813,434,980
Feb 25, 202518.9019.5718.6519.0319.038,176,152
Feb 24, 202519.8519.8518.7919.0019.0015,767,652
Feb 21, 202516.4419.7516.4419.7519.7514,812,436
Feb 20, 202516.3816.7816.3416.4616.465,340,681
Feb 19, 202516.1616.4915.8916.3816.384,491,758
Feb 18, 202516.2416.9515.9116.1516.156,759,627
Feb 17, 202516.2516.5216.0816.1416.144,916,055
Feb 14, 202516.0116.4815.9616.2316.233,787,011
Feb 13, 202516.1316.2115.9115.9515.953,200,771
Feb 12, 202516.1216.3015.9616.0516.053,752,009
Feb 11, 202516.8116.8116.1116.1516.154,991,486
Feb 10, 202516.6017.0716.3716.7616.764,364,551
Feb 7, 202516.5116.8516.3016.5216.524,241,282
Feb 6, 202515.9716.5315.7416.4316.433,397,747
Feb 5, 202515.7316.3315.6215.9915.993,853,133
Jan 27, 202515.7716.1515.6115.6115.612,774,975
Jan 24, 202515.6015.8515.4415.6915.693,421,746
Jan 23, 202515.9316.1215.6015.6015.604,091,381
Jan 22, 202515.7015.9715.3615.7815.784,837,002
Jan 21, 202517.3317.5515.7515.8115.818,982,493
Jan 20, 202517.5118.1817.1617.3017.303,895,772
Jan 17, 202517.4617.6316.8817.5817.583,235,170
Jan 16, 202517.6117.9217.2017.4717.473,115,739
Jan 15, 202518.1418.1617.5217.5717.573,679,149
Jan 14, 202517.5718.1417.2718.0418.044,722,508
Jan 13, 202516.8717.8016.6717.5117.515,552,550
Jan 10, 202518.2518.4016.8116.8416.845,359,184
Jan 9, 202517.9919.1117.8018.3418.345,398,614
Jan 8, 202518.3818.4717.7017.9717.973,130,443
Jan 7, 202518.6118.7018.0718.3818.382,727,632
Jan 6, 202519.2019.3018.5618.6518.653,789,284
Jan 3, 202519.8219.9318.7519.2019.203,961,506
Jan 2, 202520.2020.4019.2019.9019.903,354,420
Dec 31, 202420.2720.5519.9520.2020.202,230,477
Dec 30, 202420.5920.8320.0120.4520.452,907,815
Dec 27, 202421.3521.3520.6120.6720.672,181,542
Dec 26, 202421.2321.3920.9221.0021.001,617,056
Dec 25, 202421.4621.6620.9821.2021.202,172,501
Dec 24, 202420.6921.6020.6921.4721.473,114,686
Dec 23, 202420.8321.1820.4720.6920.692,818,762
Dec 20, 202420.8621.3220.7020.8320.832,722,728
Dec 19, 202420.8021.0320.5120.8820.882,230,188
Dec 18, 202420.9621.1520.4020.8120.812,649,582
Dec 17, 202421.1821.3520.7020.9920.993,512,006
Dec 16, 202422.7023.0020.8021.1921.198,815,326
Dec 13, 202423.8223.8222.6122.7022.705,400,891
Dec 12, 202423.8724.0523.5023.8623.862,326,288
Dec 11, 202424.4424.5123.7323.7923.792,589,110
Dec 10, 202424.7924.9824.1124.3224.323,839,368
Dec 9, 202424.8624.9724.0024.0124.012,863,948
Dec 6, 202424.6324.8623.7224.7624.764,890,741
Dec 5, 202424.8525.2824.4224.7324.732,840,233
Dec 4, 202426.6227.0724.6024.8524.854,720,559
Dec 3, 202425.9027.2025.6626.8526.855,402,908
Dec 2, 202425.1926.2725.1225.9025.904,924,165
Nov 29, 202424.4025.8024.0325.3125.315,488,282
Nov 28, 202424.3724.7523.8224.4024.403,688,731
Nov 27, 202423.1624.2823.0224.2524.254,517,923
Nov 26, 202423.6024.5922.9022.9222.922,702,751
Nov 25, 202421.9723.7221.9723.5123.515,079,325
Nov 22, 202424.0724.6522.3822.3822.384,010,292
Nov 21, 202423.9525.1023.7923.8823.884,080,625
Nov 20, 202422.7524.4122.5023.9523.955,317,395
Nov 19, 202423.6924.0721.9322.7522.755,133,435
Nov 18, 202423.7523.9923.0923.5723.574,693,778
Nov 15, 202424.4025.0723.7423.8023.803,674,846
Nov 14, 202425.1025.6524.5324.5524.555,705,798
Nov 13, 202424.6225.2023.8425.0025.005,595,852
Nov 12, 202424.3325.5823.8124.6524.657,669,296
Nov 11, 202423.0024.2022.6223.9723.976,684,371
Nov 8, 202423.4623.8522.8422.9522.954,001,832
Nov 7, 202422.3923.3222.3123.2123.213,375,522
Nov 6, 202423.1623.2722.4122.6022.603,526,183
Nov 5, 202422.1723.0921.7323.0123.014,004,822
Nov 4, 202422.3422.8621.9222.1322.133,417,328
Nov 1, 202422.6523.2022.1022.1522.153,558,658
Oct 31, 202422.8023.1922.5222.8722.873,504,808
Oct 30, 202423.7823.9522.6022.9022.907,572,435
Oct 29, 202424.9825.2423.8824.0024.004,666,455
Oct 28, 202424.0925.2924.0924.9824.984,062,386
Oct 25, 202423.9624.7723.5124.3224.325,654,351
Oct 24, 202424.1824.3323.5023.9623.965,035,887
Oct 23, 202424.5624.7123.7123.9223.924,199,034
Oct 22, 202424.8524.8923.7124.5924.594,673,870
Oct 21, 202425.5725.5723.9324.9124.915,667,045
Oct 18, 202423.4225.8023.2224.9024.906,307,297
Oct 17, 202423.6924.1423.3523.5023.502,993,441
Oct 16, 202424.2924.5723.5023.6923.692,951,876
Oct 15, 202425.2525.2523.9124.0424.044,540,092
Oct 14, 202425.3925.4323.9525.1425.145,517,613
Oct 11, 202427.0127.2924.7025.1225.124,680,607
Oct 10, 202428.2529.7927.0427.1227.125,248,398
Oct 9, 202429.9030.8127.2428.0028.008,357,845
Oct 8, 202433.0033.0028.3430.2330.2310,623,157
Sep 30, 202425.3427.9625.2627.6327.637,593,570
Sep 27, 202422.9724.1622.0824.0124.012,775,582
Sep 26, 202420.7122.0820.3722.0522.054,561,873
Sep 25, 202421.2621.8420.7020.7120.714,253,052
Sep 24, 202420.5121.2519.9321.1721.174,186,230
Sep 23, 202420.5121.1620.0620.2220.221,941,655
Sep 20, 202421.0421.0819.9020.3820.384,358,066
Sep 19, 202421.1222.0920.9921.2421.243,680,361
Sep 18, 202421.3921.5020.5021.3021.304,401,103
Sep 13, 202422.9522.9921.1121.1921.199,458,909
Sep 12, 202423.1023.7422.7222.9122.913,929,897
Sep 11, 202422.4823.2222.2123.0923.092,593,333
Sep 10, 202422.4122.7121.6222.5122.512,465,311
Sep 9, 202423.3623.5522.2822.5022.502,370,062
Sep 6, 202424.0524.3023.1623.2123.211,540,736
Sep 5, 202423.3624.2323.1224.0024.002,784,271
Sep 4, 202422.8023.5722.3823.1023.102,427,845
Sep 3, 202422.3923.9622.1722.5422.543,137,535
Sep 2, 202422.6022.8521.8022.3822.383,700,761
Aug 30, 202421.7522.6121.4022.1922.193,199,519
Aug 29, 202421.3422.0921.0621.7521.752,133,613
Aug 28, 202421.4021.6521.2221.3821.38984,284
Aug 27, 202421.5721.8521.2621.4921.491,838,104
Aug 26, 202421.5921.7220.9521.6021.602,366,075
Aug 23, 202422.2022.3521.0221.3621.362,393,914
Aug 22, 202422.1622.2321.7022.0122.012,176,313
Aug 21, 202422.2422.5621.8522.0322.032,219,533
Aug 20, 202423.1023.4022.0222.3422.342,974,460
Aug 19, 202423.3023.5522.8023.2323.232,125,273
Aug 16, 202423.6023.8723.2823.3023.301,327,050
Aug 15, 202423.8024.2823.2623.5523.552,252,793
Aug 14, 202423.7024.1723.5323.8823.881,386,635
Aug 13, 202424.1724.1723.4123.9623.962,387,798
Aug 12, 202425.2825.2924.0224.2724.272,259,910
Aug 9, 202424.5124.9924.1624.1724.171,657,126
Aug 8, 202424.4524.9223.8024.4024.402,807,825
Aug 7, 202425.1025.1724.3524.7124.711,877,165
Aug 6, 202424.3625.1024.1524.9624.963,394,367
Aug 5, 202424.1925.2823.7823.9723.972,891,574
Aug 2, 202424.0025.2323.6123.9823.983,647,609
Aug 1, 202425.0025.3823.6123.9623.962,814,069
Jul 31, 202423.0625.1622.5024.9524.953,872,086
Jul 30, 202423.5123.6722.9523.0623.063,037,200
Jul 29, 202424.1224.3523.3123.6123.613,637,196
Jul 26, 202424.9224.9223.4024.1024.104,022,379
Jul 25, 202425.1225.3024.5324.6524.651,938,636
Jul 24, 202426.6026.6524.7425.0725.074,849,612
Jul 23, 202427.8827.8826.2426.2826.282,179,631
Jul 22, 202425.9827.9425.9827.5827.585,025,442
Jul 19, 202429.5029.6025.6726.8026.809,533,984
Jul 18, 202428.7630.2528.3130.0530.055,089,999
Jul 17, 202428.1629.2028.0328.9828.982,429,936
Jul 16, 202428.6728.7928.0028.1928.191,390,311
Jul 15, 202429.1529.4028.3028.7228.721,759,790
Jul 12, 202428.4430.0528.4429.1529.153,008,690
Jul 11, 202427.4028.6526.6128.0128.013,543,103
Jul 10, 202427.0927.9826.5927.1727.172,756,357
Jul 9, 202427.9428.1126.6026.8626.865,220,421
Jul 8, 202429.5429.9827.8028.1128.113,957,658
Jul 5, 202427.2927.2927.2927.2927.29-
Jul 4, 202427.4428.0027.1327.2927.292,063,286
Jul 3, 202427.7227.7226.8027.4627.463,235,900
Jul 2, 202427.8628.2827.4127.7227.723,235,773
Jul 1, 202429.0029.0026.8127.8227.825,394,116
Jun 28, 202429.5030.4828.7028.9428.942,810,275
Jun 27, 202430.8130.8429.1229.3929.392,228,719
Jun 26, 202429.8631.0029.4230.7830.783,030,259
Jun 25, 202431.1731.1729.7529.8329.831,909,976
Jun 24, 202432.2232.8230.8130.8630.862,024,778
Jun 21, 202432.5132.9432.0732.5732.571,258,796
Jun 20, 202432.4734.0831.8032.4732.472,562,096
Jun 19, 202432.8333.0032.2632.5632.561,581,042
Jun 18, 202432.7634.0632.6332.7932.793,152,450
Jun 17, 202432.3233.2531.7233.0733.073,853,873
Jun 14, 202433.7033.7031.6831.9231.927,950,527
Jun 13, 202433.2533.7332.3833.3533.352,480,422
Jun 12, 202433.2033.2532.3232.8032.801,819,789
Jun 11, 202431.6133.3031.2433.1933.193,402,079

Related Tickers

SLNCF Silence Therapeutics plc
1.5000
-5.66%
 
2171.HK CARsgen Therapeutics Holdings Limited
20.000
+1.52%
 
BCYC Bicycle Therapeutics plc
8.64
+1.17%
 
LPTX Leap Therapeutics, Inc.
0.4177
+1.73%
 
MGNX MacroGenics, Inc.
1.7800
+8.54%
 
MREO Mereo BioPharma Group plc
2.6500
0.00%
 
AUTL Autolus Therapeutics plc
2.3300
-0.85%
 
VYGR Voyager Therapeutics, Inc.
3.4600
+3.28%
 
MRUS Merus N.V.
56.45
+2.80%
 
AGEN Agenus Inc.
5.37
-3.24%