Canada markets closed

Sino Biological,Inc. (301047.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
70.51-0.10 (-0.14%)
At close: 03:04PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202470.2070.8969.4470.5170.51520,831
Apr 29, 202469.9671.2069.8170.6170.61803,560
Apr 26, 202469.1071.1069.1070.9570.95539,087
Apr 25, 202469.1070.8768.9069.8569.85371,339
Apr 24, 202470.2370.4868.5869.8969.89426,107
Apr 23, 202468.7069.8067.8569.1769.17353,017
Apr 22, 202466.7069.9066.7068.7168.71381,890
Apr 19, 202468.6869.2467.2067.6067.60332,820
Apr 18, 202468.4869.4167.6568.6768.67343,732
Apr 17, 202466.8869.5266.8868.6368.63387,352
Apr 16, 202468.9169.1766.7466.7566.75462,160
Apr 15, 202467.9969.5067.0268.7868.78522,033
Apr 12, 202469.8570.7468.7168.7868.78324,817
Apr 11, 202469.5570.8669.3270.0270.02284,220
Apr 10, 202471.2771.9969.6270.1070.10279,999
Apr 09, 202469.9072.1369.8071.6271.62366,460
Apr 08, 202471.5171.5869.9070.0070.00295,015
Apr 03, 202472.6873.3771.8371.8571.85335,190
Apr 02, 202473.4073.4071.8272.7172.71325,739
Apr 01, 202470.9673.0070.9672.9372.93428,781
Mar 29, 202470.1071.0069.9570.8070.80140,890
Mar 28, 202469.8071.0569.5670.2270.22362,210
Mar 27, 202471.0071.5969.6069.8869.88395,210
Mar 26, 202471.8871.8870.5870.9870.98414,207
Mar 25, 202472.6073.3571.1971.2071.20473,267
Mar 22, 202474.0974.4872.5973.0373.03486,810
Mar 21, 202475.0575.3074.2174.3674.36382,468
Mar 20, 202474.8175.7774.1075.2575.25471,403
Mar 19, 202475.8576.1574.7074.7074.70637,507
Mar 18, 202474.6076.8073.9176.3376.33852,970
Mar 15, 202473.3874.6673.1574.5074.50510,042
Mar 14, 202476.9978.0073.5173.8773.87771,300
Mar 13, 202474.4874.4873.2474.0074.00380,090
Mar 12, 202473.5074.5573.1073.9573.95568,760
Mar 11, 202471.2173.4270.8273.3373.33691,028
Mar 08, 202471.0771.9670.8171.2671.26318,050
Mar 07, 202472.0772.8071.2371.2371.23452,017
Mar 06, 202472.3372.9971.0772.6072.60559,988
Mar 05, 202472.2173.1771.2372.7072.70745,660
Mar 04, 202471.7374.3071.6972.9072.90832,843
Mar 01, 202472.1872.4771.2172.1872.18649,120
Feb 29, 202471.5072.3870.7072.3072.30955,148
Feb 28, 202472.5474.8071.5571.5571.551,050,347
Feb 27, 202471.1772.8670.3572.8072.80596,366
Feb 26, 202471.3572.4970.7171.5971.59665,002
Feb 23, 202471.5871.6069.7871.2671.26581,930
Feb 22, 202470.0071.4669.9871.2071.20537,135
Feb 21, 202469.5172.2469.1370.4070.40654,228
Feb 20, 202469.9970.8869.0070.4070.40570,888
Feb 19, 202472.0872.9969.0069.8769.87968,860
Feb 08, 202468.0473.4768.0472.1072.101,150,755
Feb 07, 202465.0569.2565.0168.3268.321,195,078
Feb 06, 202459.4765.6558.1265.3365.331,005,059
Feb 05, 202460.0561.4456.6060.5860.58973,854
Feb 02, 202463.9264.5758.8060.7160.71670,535
Feb 01, 202464.3765.9062.8063.9263.92565,570
Jan 31, 202466.7167.2664.3264.4164.41626,320
Jan 30, 202468.0069.4466.7666.8066.80371,570
Jan 29, 202469.7470.7168.7268.9968.99493,424
Jan 26, 202470.6971.6869.2569.7169.71454,196
Jan 25, 202468.2770.8867.7970.7070.70540,570
Jan 24, 202468.7069.3965.8768.4168.41433,789
Jan 23, 202467.5668.3766.3468.2368.23495,456
Jan 22, 202471.6471.6467.0367.5667.56731,092
Jan 19, 202472.3073.0071.2671.6471.64393,581
Jan 18, 202474.1874.4870.4872.2972.29813,256
Jan 17, 202476.6676.6974.5874.5874.58318,560
Jan 16, 202477.4077.4075.7676.5076.50380,740
Jan 15, 202478.5878.5878.5878.5878.58-
Jan 12, 202479.1579.7878.5178.5878.58271,910
Jan 11, 202478.4179.5678.0879.4079.40305,368
Jan 10, 202478.8179.6577.9078.0578.05302,526
Jan 09, 202479.2980.2878.4078.5278.52363,251
Jan 08, 202481.3281.3279.1079.2079.20595,150
Jan 05, 202482.0082.8381.0681.4281.42529,792
Jan 04, 202482.4082.4081.1382.0382.03390,320
Jan 03, 202482.5082.9681.5182.1382.13315,378
Jan 02, 202482.4183.3381.8181.8681.86331,800
Dec 29, 202381.5382.7881.4682.4082.40299,670
Dec 28, 202379.5581.7578.7581.6881.68545,430
Dec 27, 202379.8080.3179.4179.8179.81227,130
Dec 26, 202380.6481.3079.8079.8079.80256,050
Dec 25, 202380.8481.7580.2080.6580.65349,345
Dec 22, 202382.2782.2780.5880.8580.85462,150
Dec 21, 202382.5183.0081.5082.2782.27338,020
Dec 20, 202383.2184.4682.8882.8882.88219,450
Dec 19, 202383.5683.9282.6083.2383.23260,981
Dec 18, 202383.7884.0983.0083.0583.05338,926
Dec 15, 202385.4385.9884.0584.0684.06291,290
Dec 14, 202385.5186.7585.0385.0485.04351,100
Dec 13, 202385.2086.5085.1485.5085.50361,829
Dec 12, 202386.5886.5884.6085.6085.60387,154
Dec 11, 202384.0086.3383.5686.1186.11527,933
Dec 08, 202384.5585.3083.9684.2984.29489,568
Dec 07, 202384.8585.1783.5684.1984.19447,028
Dec 06, 202384.2885.9683.4184.6884.68615,932
Dec 05, 202386.5787.0984.2884.2884.28738,364
Dec 04, 202388.9988.9986.2687.2087.20673,274
Dec 01, 202388.2788.9887.8388.4688.46510,700
Nov 30, 202388.3989.0587.6388.2888.28408,010
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...