Shenzhen - Delayed Quote CNY

Sino Biological,Inc. (301047.SZ)

70.95 +1.10 (+1.57%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 69.10 71.10 69.10 70.95 70.95 539,087
Apr 25, 2024 69.10 70.87 68.90 69.85 69.85 371,339
Apr 24, 2024 70.23 70.48 68.58 69.89 69.89 426,107
Apr 23, 2024 68.70 69.80 67.85 69.17 69.17 353,017
Apr 22, 2024 66.70 69.90 66.70 68.71 68.71 381,890
Apr 19, 2024 68.68 69.24 67.20 67.60 67.60 332,820
Apr 18, 2024 68.48 69.41 67.65 68.67 68.67 343,732
Apr 17, 2024 66.88 69.52 66.88 68.63 68.63 387,352
Apr 16, 2024 68.91 69.17 66.74 66.75 66.75 462,160
Apr 15, 2024 67.99 69.50 67.02 68.78 68.78 522,033
Apr 12, 2024 69.85 70.74 68.71 68.78 68.78 324,817
Apr 11, 2024 69.55 70.86 69.32 70.02 70.02 284,220
Apr 10, 2024 71.27 71.99 69.62 70.10 70.10 279,999
Apr 9, 2024 69.90 72.13 69.80 71.62 71.62 366,460
Apr 8, 2024 71.51 71.58 69.90 70.00 70.00 295,015
Apr 3, 2024 72.68 73.37 71.83 71.85 71.85 335,190
Apr 2, 2024 73.40 73.40 71.82 72.71 72.71 325,739
Apr 1, 2024 70.96 73.00 70.96 72.93 72.93 428,781
Mar 29, 2024 70.10 71.00 69.95 70.80 70.80 140,890
Mar 28, 2024 69.80 71.05 69.56 70.22 70.22 362,210
Mar 27, 2024 71.00 71.59 69.60 69.88 69.88 395,210
Mar 26, 2024 71.88 71.88 70.58 70.98 70.98 414,207
Mar 25, 2024 72.60 73.35 71.19 71.20 71.20 473,267
Mar 22, 2024 74.09 74.48 72.59 73.03 73.03 486,810
Mar 21, 2024 75.05 75.30 74.21 74.36 74.36 382,468
Mar 20, 2024 74.81 75.77 74.10 75.25 75.25 471,403
Mar 19, 2024 75.85 76.15 74.70 74.70 74.70 637,507
Mar 18, 2024 74.60 76.80 73.91 76.33 76.33 852,970
Mar 15, 2024 73.38 74.66 73.15 74.50 74.50 510,042
Mar 14, 2024 76.99 78.00 73.51 73.87 73.87 771,300
Mar 13, 2024 74.48 74.48 73.24 74.00 74.00 380,090
Mar 12, 2024 73.50 74.55 73.10 73.95 73.95 568,760
Mar 11, 2024 71.21 73.42 70.82 73.33 73.33 691,028
Mar 8, 2024 71.07 71.96 70.81 71.26 71.26 318,050
Mar 7, 2024 72.07 72.80 71.23 71.23 71.23 452,017
Mar 6, 2024 72.33 72.99 71.07 72.60 72.60 559,988
Mar 5, 2024 72.21 73.17 71.23 72.70 72.70 745,660
Mar 4, 2024 71.73 74.30 71.69 72.90 72.90 832,843
Mar 1, 2024 72.18 72.47 71.21 72.18 72.18 649,120
Feb 29, 2024 71.50 72.38 70.70 72.30 72.30 955,148
Feb 28, 2024 72.54 74.80 71.55 71.55 71.55 1,050,347
Feb 27, 2024 71.17 72.86 70.35 72.80 72.80 596,366
Feb 26, 2024 71.35 72.49 70.71 71.59 71.59 665,002
Feb 23, 2024 71.58 71.60 69.78 71.26 71.26 581,930
Feb 22, 2024 70.00 71.46 69.98 71.20 71.20 537,135
Feb 21, 2024 69.51 72.24 69.13 70.40 70.40 654,228
Feb 20, 2024 69.99 70.88 69.00 70.40 70.40 570,888
Feb 19, 2024 72.08 72.99 69.00 69.87 69.87 968,860
Feb 8, 2024 68.04 73.47 68.04 72.10 72.10 1,150,755
Feb 7, 2024 65.05 69.25 65.01 68.32 68.32 1,195,078
Feb 6, 2024 59.47 65.65 58.12 65.33 65.33 1,005,059
Feb 5, 2024 60.05 61.44 56.60 60.58 60.58 973,854
Feb 2, 2024 63.92 64.57 58.80 60.71 60.71 670,535
Feb 1, 2024 64.37 65.90 62.80 63.92 63.92 565,570
Jan 31, 2024 66.71 67.26 64.32 64.41 64.41 626,320
Jan 30, 2024 68.00 69.44 66.76 66.80 66.80 371,570
Jan 29, 2024 69.74 70.71 68.72 68.99 68.99 493,424
Jan 26, 2024 70.69 71.68 69.25 69.71 69.71 454,196
Jan 25, 2024 68.27 70.88 67.79 70.70 70.70 540,570
Jan 24, 2024 68.70 69.39 65.87 68.41 68.41 433,789
Jan 23, 2024 67.56 68.37 66.34 68.23 68.23 495,456
Jan 22, 2024 71.64 71.64 67.03 67.56 67.56 731,092
Jan 19, 2024 72.30 73.00 71.26 71.64 71.64 393,581
Jan 18, 2024 74.18 74.48 70.48 72.29 72.29 813,256
Jan 17, 2024 76.66 76.69 74.58 74.58 74.58 318,560
Jan 16, 2024 77.40 77.40 75.76 76.50 76.50 380,740
Jan 15, 2024 78.58 78.58 78.58 78.58 78.58 -
Jan 12, 2024 79.15 79.78 78.51 78.58 78.58 271,910
Jan 11, 2024 78.41 79.56 78.08 79.40 79.40 305,368
Jan 10, 2024 78.81 79.65 77.90 78.05 78.05 302,526
Jan 9, 2024 79.29 80.28 78.40 78.52 78.52 363,251
Jan 8, 2024 81.32 81.32 79.10 79.20 79.20 595,150
Jan 5, 2024 82.00 82.83 81.06 81.42 81.42 529,792
Jan 4, 2024 82.40 82.40 81.13 82.03 82.03 390,320
Jan 3, 2024 82.50 82.96 81.51 82.13 82.13 315,378
Jan 2, 2024 82.41 83.33 81.81 81.86 81.86 331,800
Dec 29, 2023 81.53 82.78 81.46 82.40 82.40 299,670
Dec 28, 2023 79.55 81.75 78.75 81.68 81.68 545,430
Dec 27, 2023 79.80 80.31 79.41 79.81 79.81 227,130
Dec 26, 2023 80.64 81.30 79.80 79.80 79.80 256,050
Dec 25, 2023 80.84 81.75 80.20 80.65 80.65 349,345
Dec 22, 2023 82.27 82.27 80.58 80.85 80.85 462,150
Dec 21, 2023 82.51 83.00 81.50 82.27 82.27 338,020
Dec 20, 2023 83.21 84.46 82.88 82.88 82.88 219,450
Dec 19, 2023 83.56 83.92 82.60 83.23 83.23 260,981
Dec 18, 2023 83.78 84.09 83.00 83.05 83.05 338,926
Dec 15, 2023 85.43 85.98 84.05 84.06 84.06 291,290
Dec 14, 2023 85.51 86.75 85.03 85.04 85.04 351,100
Dec 13, 2023 85.20 86.50 85.14 85.50 85.50 361,829
Dec 12, 2023 86.58 86.58 84.60 85.60 85.60 387,154
Dec 11, 2023 84.00 86.33 83.56 86.11 86.11 527,933
Dec 8, 2023 84.55 85.30 83.96 84.29 84.29 489,568
Dec 7, 2023 84.85 85.17 83.56 84.19 84.19 447,028
Dec 6, 2023 84.28 85.96 83.41 84.68 84.68 615,932
Dec 5, 2023 86.57 87.09 84.28 84.28 84.28 738,364
Dec 4, 2023 88.99 88.99 86.26 87.20 87.20 673,274
Dec 1, 2023 88.27 88.98 87.83 88.46 88.46 510,700
Nov 30, 2023 88.39 89.05 87.63 88.28 88.28 408,010
Nov 29, 2023 89.41 90.13 88.36 88.39 88.39 402,440
Nov 28, 2023 88.10 90.24 87.25 89.50 89.50 574,570
Nov 27, 2023 89.50 89.78 88.01 88.10 88.10 450,310
Nov 24, 2023 88.96 89.68 88.68 89.30 89.30 472,170
Nov 23, 2023 87.52 88.98 87.52 88.95 88.95 525,080
Nov 22, 2023 89.03 89.25 87.70 87.71 87.71 391,540
Nov 21, 2023 89.00 90.16 88.36 89.03 89.03 468,646
Nov 20, 2023 88.90 89.99 88.53 88.72 88.72 394,366
Nov 17, 2023 88.45 89.21 87.78 88.62 88.62 341,070
Nov 16, 2023 88.99 89.50 88.00 88.00 88.00 410,600
Nov 15, 2023 90.11 90.28 89.11 89.33 89.33 322,549
Nov 14, 2023 89.20 90.31 88.91 89.31 89.31 371,440
Nov 13, 2023 90.00 90.38 88.71 89.58 89.58 409,219
Nov 10, 2023 89.20 90.44 88.80 89.78 89.78 442,290
Nov 9, 2023 90.20 91.42 89.58 89.81 89.81 445,450
Nov 8, 2023 89.63 92.21 89.63 90.81 90.81 630,945
Nov 7, 2023 90.09 91.18 89.80 89.97 89.97 586,110
Nov 6, 2023 87.02 90.75 87.02 90.52 90.52 1,129,380
Nov 3, 2023 86.67 87.20 86.19 86.51 86.51 440,693
Nov 2, 2023 87.03 88.23 86.62 86.62 86.62 554,153
Nov 1, 2023 88.00 88.50 86.61 87.41 87.41 551,630
Oct 31, 2023 85.68 87.94 85.18 87.59 87.59 1,091,574
Oct 30, 2023 82.16 86.48 82.16 85.90 85.90 1,240,694
Oct 27, 2023 80.80 83.33 79.95 82.99 82.99 713,038
Oct 26, 2023 81.78 81.99 80.08 80.86 80.86 502,095
Oct 25, 2023 79.87 82.12 79.55 82.03 82.03 808,757
Oct 24, 2023 78.90 79.69 77.71 79.51 79.51 500,820
Oct 23, 2023 79.50 79.50 77.83 77.95 77.95 497,585
Oct 20, 2023 80.92 81.34 79.90 79.90 79.90 573,974
Oct 19, 2023 80.56 81.90 80.11 80.78 80.78 491,129
Oct 18, 2023 84.63 84.77 81.77 81.78 81.78 763,892
Oct 17, 2023 86.24 86.36 83.59 84.80 84.80 805,438
Oct 16, 2023 87.48 89.34 85.30 85.66 85.66 993,387
Oct 13, 2023 89.10 90.37 86.77 87.10 87.10 1,239,463
Oct 12, 2023 89.77 91.10 88.88 89.18 89.18 1,062,260
Oct 11, 2023 87.74 90.72 87.35 89.31 89.31 1,117,696
Oct 10, 2023 88.98 89.03 87.55 87.71 87.71 373,708
Oct 9, 2023 88.68 89.88 87.17 88.99 88.99 496,791
Sep 28, 2023 89.95 90.22 88.10 88.38 88.38 718,510
Sep 27, 2023 88.31 90.67 88.31 90.03 90.03 795,576
Sep 26, 2023 89.50 89.96 88.02 88.22 88.22 396,892
Sep 25, 2023 88.58 90.08 88.30 89.96 89.96 491,992
Sep 22, 2023 87.70 89.10 87.08 88.85 88.85 374,094
Sep 21, 2023 89.39 89.39 87.70 88.15 88.15 339,519
Sep 20, 2023 88.67 90.20 88.47 89.56 89.56 376,769
Sep 19, 2023 88.55 90.66 88.26 89.08 89.08 493,208
Sep 18, 2023 88.91 89.88 88.16 88.94 88.94 510,087
Sep 15, 2023 86.90 89.86 86.13 88.95 88.95 748,777
Sep 14, 2023 87.23 87.51 85.98 86.33 86.33 255,710
Sep 13, 2023 88.22 88.43 86.55 87.18 87.18 265,817
Sep 12, 2023 87.63 89.08 87.16 88.46 88.46 382,470
Sep 11, 2023 85.63 88.86 85.34 87.63 87.63 575,247
Sep 8, 2023 85.56 86.10 85.22 85.60 85.60 192,166
Sep 7, 2023 87.76 88.09 85.37 85.54 85.54 485,299
Sep 6, 2023 87.78 88.29 86.71 87.90 87.90 210,635
Sep 5, 2023 88.49 88.49 87.67 87.77 87.77 194,832
Sep 4, 2023 88.34 88.96 87.63 88.33 88.33 326,577
Sep 1, 2023 89.58 89.87 88.13 88.31 88.31 272,470
Aug 31, 2023 89.09 89.32 88.01 89.21 89.21 370,430
Aug 30, 2023 89.08 90.50 89.04 89.58 89.58 460,501
Aug 29, 2023 87.01 89.32 87.01 89.16 89.16 531,598
Aug 28, 2023 89.88 90.28 87.41 87.51 87.51 627,001
Aug 25, 2023 87.79 88.00 85.60 86.00 86.00 441,910
Aug 24, 2023 85.14 88.85 85.14 87.79 87.79 675,947
Aug 23, 2023 85.39 86.49 84.80 84.89 84.89 378,520
Aug 22, 2023 87.35 87.35 85.00 85.99 85.99 616,452
Aug 21, 2023 86.28 89.33 86.06 86.82 86.82 487,979
Aug 18, 2023 88.00 88.48 86.20 86.28 86.28 520,331
Aug 17, 2023 89.25 89.73 86.90 88.08 88.08 460,840
Aug 16, 2023 87.98 91.23 87.53 88.81 88.81 711,998
Aug 15, 2023 87.60 88.88 86.12 88.23 88.23 520,609
Aug 14, 2023 88.92 90.55 87.10 87.90 87.90 644,920
Aug 11, 2023 90.20 91.49 89.63 89.71 89.71 630,740
Aug 10, 2023 92.27 92.27 90.12 90.50 90.50 818,850
Aug 9, 2023 87.89 94.40 87.89 92.37 92.37 1,585,500
Aug 8, 2023 89.39 90.36 88.00 88.32 88.32 458,870
Aug 7, 2023 88.85 89.80 87.72 89.40 89.40 514,748
Aug 4, 2023 89.80 90.10 88.54 88.85 88.85 361,202
Aug 3, 2023 88.02 89.94 87.50 89.88 89.88 506,510
Aug 2, 2023 88.88 89.01 87.55 88.02 88.02 349,340
Aug 1, 2023 89.41 90.85 88.91 89.10 89.10 422,691
Jul 31, 2023 89.36 90.40 89.05 89.52 89.52 415,772
Jul 28, 2023 89.09 89.48 88.14 89.21 89.21 542,503
Jul 27, 2023 90.98 91.00 88.83 89.09 89.09 431,883
Jul 26, 2023 89.21 91.00 89.21 90.50 90.50 557,730
Jul 25, 2023 89.96 90.59 89.19 89.79 89.79 469,150
Jul 24, 2023 88.73 90.30 88.22 89.95 89.95 586,578
Jul 21, 2023 87.02 89.37 87.00 88.91 88.91 688,139
Jul 20, 2023 88.07 89.17 87.03 87.40 87.40 487,712
Jul 19, 2023 87.45 88.50 87.32 87.94 87.94 407,095
Jul 18, 2023 86.22 88.31 86.21 87.69 87.69 477,284
Jul 17, 2023 86.75 86.77 85.75 86.15 86.15 284,930
Jul 14, 2023 87.36 87.36 86.01 86.85 86.85 403,227
Jul 13, 2023 85.95 87.59 85.93 87.33 87.33 538,701
Jul 12, 2023 86.67 87.31 85.91 85.95 85.95 402,808
Jul 11, 2023 86.10 87.00 86.10 86.86 86.86 262,780
Jul 10, 2023 86.08 87.10 86.05 86.15 86.15 318,110
Jul 7, 2023 85.59 86.80 85.57 86.28 86.28 273,300
Jul 6, 2023 87.15 87.59 85.81 85.90 85.90 361,290
Jul 5, 2023 87.48 87.88 87.00 87.14 87.14 307,330
Jul 4, 2023 86.71 87.99 86.15 87.53 87.53 481,070
Jul 3, 2023 86.20 87.27 85.80 86.47 86.47 387,130
Jun 30, 2023 85.00 86.62 84.56 85.70 85.70 394,898
Jun 29, 2023 84.47 85.33 84.08 84.51 84.51 306,830
Jun 28, 2023 85.75 85.96 84.02 84.47 84.47 331,799
Jun 27, 2023 85.00 86.08 84.82 85.75 85.75 321,259
Jun 26, 2023 85.97 86.13 84.55 84.86 84.86 448,324
Jun 21, 2023 86.60 87.03 85.52 85.97 85.97 454,588
Jun 20, 2023 87.38 88.12 86.95 87.10 87.10 352,324
Jun 19, 2023 87.93 88.31 87.41 87.48 87.48 358,386
Jun 16, 2023 87.85 88.57 87.58 88.31 88.31 500,748
Jun 15, 2023 86.88 87.89 86.49 87.87 87.87 522,151
Jun 14, 2023 86.98 87.26 86.36 86.80 86.80 387,541
Jun 13, 2023 88.43 88.70 86.30 86.85 86.85 702,342
Jun 12, 2023 89.12 89.77 87.61 88.44 88.44 1,163,610
Jun 9, 2023 87.90 90.88 87.20 89.12 89.12 1,791,903
Jun 8, 2023 90.40 90.40 87.42 87.80 87.80 831,070
Jun 7, 2023 91.73 91.94 90.01 90.19 90.19 509,980
Jun 6, 2023 93.39 93.49 90.72 91.24 91.24 623,970
Jun 5, 2023 96.79 96.86 93.30 93.49 93.49 617,811
Jun 2, 2023 96.23 96.50 95.31 95.72 95.72 353,475
Jun 1, 2023 95.35 96.74 94.41 96.12 96.12 434,144
May 31, 2023 95.20 96.38 94.50 95.35 95.35 318,980
May 30, 2023 94.80 95.52 94.20 95.10 95.10 273,800
May 29, 2023 95.10 95.99 94.30 94.72 94.72 277,740
May 26, 2023 94.17 95.10 93.39 94.74 94.74 303,370
May 25, 2023 94.19 94.73 93.08 94.18 94.18 366,044
May 24, 2023 2.00 Dividend
May 24, 2023 95.80 95.81 94.12 94.63 94.63 296,222
May 23, 2023 96.40 97.45 96.16 97.14 95.14 358,071
May 22, 2023 96.10 97.24 96.06 96.48 94.49 380,970
May 19, 2023 96.09 96.95 95.28 96.45 94.46 272,780
May 18, 2023 95.04 96.79 95.01 96.00 94.02 514,590
May 17, 2023 100.58 100.90 94.83 95.45 93.48 1,293,531
May 16, 2023 101.87 101.87 100.72 100.91 98.83 251,610
May 15, 2023 100.30 102.01 100.10 101.87 99.77 236,250
May 12, 2023 103.44 103.64 100.82 100.86 98.78 408,640
May 11, 2023 102.02 103.65 101.45 102.44 100.33 377,570
May 10, 2023 101.45 102.48 100.41 101.89 99.79 367,220
May 9, 2023 100.56 101.56 100.06 101.14 99.06 363,684
May 8, 2023 100.10 100.98 99.61 100.56 98.49 314,510
May 5, 2023 101.01 101.88 99.61 100.11 98.05 423,100
May 4, 2023 103.68 103.68 100.66 101.33 99.24 474,180
Apr 28, 2023 100.55 103.49 100.33 102.86 100.74 601,169
Apr 27, 2023 101.61 102.08 99.99 100.90 98.82 554,550
Apr 26, 2023 100.29 103.10 100.01 100.50 98.43 814,515