Mabwell Shanghai Bioscience

688062
🏛️ china →
48.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.67 50.00 48.32 49.10 2,290.3K
09:35 49.08 50.07 48.88 49.81 791.5K
09:40 49.81 49.89 48.84 49.07 944.9K
09:45 49.00 49.00 48.51 48.80 906.5K
09:50 48.79 48.80 47.87 48.28 1,063.0K
09:55 48.29 48.44 48.05 48.27 469.1K
10:00 48.27 48.41 47.92 48.00 1,075.2K
10:05 48.03 48.12 47.60 47.90 716.0K
10:10 47.87 47.97 47.33 47.40 833.9K
10:15 47.40 47.97 47.40 47.91 349.5K
10:20 47.91 48.47 47.86 48.47 214.7K
10:25 48.48 48.49 48.22 48.22 281.7K
10:30 48.30 48.55 48.30 48.55 104.7K
10:35 48.43 48.55 48.33 48.55 109.6K
10:40 48.56 48.56 48.20 48.24 93.0K
10:45 48.23 48.53 48.20 48.51 144.2K
10:50 48.52 48.58 48.47 48.49 105.3K
10:55 48.50 48.50 48.25 48.46 127.2K
11:00 48.38 48.98 48.38 48.98 209.9K
11:05 48.98 49.00 48.77 48.86 102.2K
11:10 48.84 48.90 48.71 48.89 81.7K
11:15 48.93 48.97 48.68 48.68 60.0K
11:20 48.68 48.70 48.59 48.68 160.4K
11:25 48.68 48.83 48.57 48.83 61.4K
13:00 48.80 48.86 48.61 48.67 140.7K
13:05 48.65 48.68 48.52 48.54 119.4K
13:10 48.53 48.95 48.52 48.90 125.2K
13:15 48.89 48.97 48.82 48.89 118.2K
13:20 48.89 49.00 48.83 48.94 85.7K
13:25 48.97 48.97 48.86 48.93 71.6K
13:30 48.92 48.93 48.56 48.81 240.3K
13:35 48.61 48.95 48.59 48.79 225.6K
13:40 48.74 48.90 48.66 48.69 118.1K
13:45 48.68 49.23 48.65 49.23 193.3K
13:50 49.25 49.42 48.90 49.10 273.1K
13:55 49.03 49.40 48.91 48.91 255.1K
14:00 48.99 49.21 48.90 49.21 137.3K
14:05 49.24 49.24 49.02 49.20 100.2K
14:10 49.20 49.20 48.80 48.82 202.3K
14:15 48.83 49.08 48.77 48.82 147.2K
14:20 48.80 48.82 48.65 48.66 182.7K
14:25 48.66 48.78 48.60 48.68 256.8K
14:30 48.69 48.77 48.60 48.72 130.7K
14:35 48.72 48.77 48.53 48.56 204.4K
14:40 48.59 48.68 48.55 48.59 316.8K
14:45 48.59 48.59 48.38 48.38 495.9K
14:50 48.38 48.46 48.24 48.46 370.6K
14:55 48.46 48.46 48.33 48.39 125.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.70 50.60 47.22 48.22 16.0M
2025-09-25 50.98 53.35 50.98 51.20 12.6M
2025-09-24 50.50 51.30 49.60 50.53 9.7M
2025-09-23 54.11 54.35 49.21 50.31 19.5M
2025-09-22 51.58 56.40 51.10 54.46 22.3M
2025-09-19 53.00 54.72 49.81 51.53 26.6M
2025-09-18 58.03 58.03 52.75 54.75 44.6M
2025-09-17 49.84 50.22 48.03 48.36 13.7M
2025-09-16 50.03 51.09 49.12 50.00 11.8M
2025-09-15 50.71 51.39 49.44 49.48 10.4M
2025-09-12 51.19 52.15 49.00 49.83 14.6M
2025-09-11 46.40 51.33 43.86 50.62 22.8M
2025-09-10 50.00 51.98 49.40 49.70 11.8M
2025-09-09 53.81 54.21 49.94 50.22 17.5M
2025-09-08 57.57 58.29 52.68 53.60 19.8M
2025-09-05 55.06 58.67 54.24 58.22 23.6M
2025-09-04 62.90 63.00 52.83 54.22 27.9M
2025-09-03 60.35 61.39 58.10 59.97 18.3M
2025-09-02 60.50 63.59 57.70 59.17 35.7M
2025-09-01 51.01 57.60 51.01 57.60 26.5M
2025-08-29 46.10 50.36 44.54 48.00 22.8M
2025-08-28 47.02 48.60 44.02 45.90 20.0M
2025-08-27 42.97 49.02 42.97 45.08 23.8M
2025-08-26 41.00 43.78 41.00 42.50 19.0M
2025-08-25 39.93 42.13 39.00 40.81 16.8M
2025-08-22 36.57 39.70 36.47 39.22 19.4M
2025-08-21 36.98 38.50 36.20 36.62 10.3M
2025-08-20 36.20 36.85 35.01 36.70 13.9M
2025-08-19 36.71 39.31 36.42 36.60 16.3M
2025-08-18 36.38 36.89 35.50 36.76 13.3M
2025-08-15 35.37 36.50 35.01 36.47 13.3M
2025-08-14 36.05 36.40 35.20 35.59 12.3M
2025-08-13 32.80 36.16 32.80 35.82 19.0M
2025-08-12 33.87 34.61 31.88 33.09 13.0M
2025-08-11 32.90 34.20 32.90 33.80 10.3M
2025-08-08 34.22 34.22 32.38 33.30 13.4M
2025-08-07 35.69 36.78 34.22 34.22 14.6M
2025-08-06 36.50 37.29 35.00 36.14 16.3M
2025-08-05 36.23 38.00 34.52 35.52 15.3M
2025-08-04 36.06 36.34 33.72 35.83 19.2M
2025-08-01 35.25 38.14 35.22 36.66 24.9M
2025-07-31 33.00 37.00 32.88 34.51 23.4M
2025-07-30 34.01 35.48 32.90 33.22 17.1M
2025-07-29 33.84 35.88 33.03 34.90 18.6M
2025-07-28 33.01 33.97 32.80 33.81 14.9M
2025-07-25 33.00 33.41 32.10 32.71 13.7M
2025-07-24 33.73 34.42 33.10 33.24 16.9M
2025-07-23 33.41 34.01 32.58 33.42 20.7M
2025-07-22 35.50 35.95 33.31 33.41 30.9M
2025-07-21 35.80 36.56 34.70 35.90 20.0M
2025-07-18 37.34 37.50 35.11 36.30 28.2M
2025-07-17 31.59 37.33 31.30 37.33 36.3M
2025-07-16 30.88 31.40 30.50 31.11 9.5M
2025-07-15 31.20 31.59 30.02 30.85 12.5M
2025-07-14 31.26 32.35 30.68 31.18 13.5M
2025-07-11 31.21 32.50 30.84 32.00 12.2M
2025-07-10 31.25 32.02 30.66 31.73 15.0M
2025-07-09 30.61 31.60 29.80 30.40 14.2M
2025-07-08 31.10 32.95 30.19 30.59 18.0M
2025-07-07 32.00 33.68 30.51 31.02 22.7M
2025-07-04 30.50 31.48 29.68 30.63 15.5M
2025-07-03 28.70 31.80 28.32 30.48 20.5M
2025-07-02 29.15 29.77 28.25 28.56 14.0M
2025-07-01 28.86 29.50 28.02 29.15 20.1M
2025-06-30 28.62 29.20 27.63 28.28 24.5M
2025-06-27 26.50 28.62 26.30 28.62 29.6M
2025-06-26 24.53 24.55 22.40 23.85 17.7M
2025-06-25 24.69 26.25 24.69 25.26 16.0M
2025-06-24 24.67 25.08 24.34 24.55 10.5M
2025-06-23 24.11 25.20 23.96 24.73 11.2M
2025-06-20 24.45 24.91 24.10 24.37 9.0M
2025-06-19 25.25 25.50 24.23 24.33 10.4M
2025-06-18 25.15 25.65 24.99 25.14 11.4M
2025-06-17 27.90 27.90 25.20 25.60 23.5M
2025-06-16 28.09 28.62 27.17 27.50 17.1M
2025-06-13 28.93 30.93 27.45 28.58 21.7M
2025-06-12 28.18 30.18 27.51 29.57 22.5M
2025-06-11 29.17 30.33 27.51 28.51 24.3M
2025-06-10 27.78 31.78 27.59 29.30 28.5M
2025-06-09 27.77 29.10 26.78 27.91 27.9M
2025-06-06 23.70 28.38 23.33 27.90 26.7M
2025-06-05 24.99 25.26 23.28 23.71 14.3M
2025-06-04 24.75 25.39 24.19 24.29 12.7M
2025-06-03 23.63 25.76 23.51 24.92 17.0M
2025-05-30 25.02 25.87 23.40 23.70 21.6M
2025-05-29 22.87 24.50 22.33 24.47 13.1M
2025-05-28 22.85 23.28 22.37 22.65 7.5M
2025-05-27 22.46 23.25 22.46 23.00 9.9M
2025-05-26 23.70 23.85 22.36 22.71 17.0M
2025-05-23 24.20 24.70 23.00 23.87 19.0M
2025-05-22 20.88 24.18 20.59 23.47 19.0M
2025-05-21 21.19 21.78 20.80 21.01 11.0M
2025-05-20 20.25 21.18 19.88 20.98 12.9M
2025-05-19 19.73 20.30 19.41 19.86 9.6M
2025-05-16 18.41 20.13 17.92 20.05 16.6M
2025-05-15 18.26 18.76 17.93 18.33 8.1M
2025-05-14 17.95 18.71 17.90 18.31 9.9M
2025-05-13 18.08 18.19 17.65 17.92 14.0M
2025-05-12 18.88 18.88 16.78 17.80 31.7M
2025-05-09 20.63 20.85 19.87 19.99 6.6M
2025-05-08 20.39 21.38 20.18 20.55 7.4M
2025-05-07 21.12 21.58 20.25 20.38 7.6M
2025-05-06 21.13 21.47 20.66 20.95 5.5M
2025-04-30 20.48 21.39 20.48 21.01 6.5M
2025-04-29 20.77 21.16 20.35 20.63 7.4M
2025-04-28 21.68 21.81 20.50 21.29 7.5M
2025-04-25 22.55 22.80 21.40 21.89 7.6M
2025-04-24 21.62 23.52 21.50 22.72 12.9M
2025-04-23 22.28 22.99 21.24 21.31 9.9M
2025-04-22 21.35 22.69 21.07 22.10 9.6M
2025-04-21 19.67 22.30 19.50 21.56 9.0M
2025-04-18 19.98 20.52 19.50 19.75 3.7M
2025-04-17 20.11 20.72 19.94 20.06 5.1M
2025-04-16 21.45 21.45 19.89 20.35 8.4M
2025-04-15 22.48 23.12 21.16 21.66 7.6M
2025-04-14 21.40 22.80 20.88 21.96 9.6M
2025-04-11 21.10 21.80 20.68 21.24 7.8M
2025-04-10 20.47 21.68 20.40 21.08 12.1M
2025-04-09 18.94 20.10 17.41 19.82 12.0M
2025-04-08 19.76 20.50 18.92 19.40 12.5M
2025-04-07 21.00 21.93 18.33 19.07 13.1M
2025-04-03 22.48 23.88 22.11 22.91 12.0M
2025-04-02 22.44 23.40 22.10 22.60 14.1M
2025-04-01 20.14 22.60 19.88 22.19 16.7M
2025-03-31 20.33 20.99 19.81 20.09 9.9M
2025-03-28 19.39 22.05 19.29 20.41 19.7M
2025-03-27 17.21 20.27 17.00 19.29 15.7M
2025-03-26 17.05 17.56 17.05 17.37 3.4M
2025-03-25 17.00 17.44 16.71 17.09 4.1M
2025-03-24 17.73 17.95 16.89 17.11 5.4M
2025-03-21 18.80 18.86 17.61 17.82 6.6M
2025-03-20 18.90 19.19 18.70 18.87 5.8M
2025-03-19 17.70 19.36 17.65 18.88 11.3M
2025-03-18 17.84 18.10 17.70 17.81 4.3M
2025-03-17 17.63 18.03 17.35 17.82 5.8M
2025-03-14 17.29 17.51 17.00 17.48 5.5M
2025-03-13 17.62 17.88 17.21 17.30 5.3M
2025-03-12 18.04 18.15 17.59 17.65 6.3M
2025-03-11 18.50 18.64 17.85 18.04 5.9M
2025-03-10 18.21 18.78 17.98 18.68 6.8M
2025-03-07 18.45 18.93 17.94 18.15 7.6M
2025-03-06 18.58 19.08 18.25 18.57 7.9M
2025-03-05 18.30 18.69 17.71 18.55 8.7M
2025-03-04 18.50 18.85 18.00 18.22 10.4M
2025-03-03 19.62 19.95 18.60 18.73 9.2M
2025-02-28 20.42 20.71 19.69 19.72 7.4M
2025-02-27 20.18 20.60 19.90 20.47 9.6M
2025-02-26 18.96 20.85 18.75 20.78 13.4M
2025-02-25 18.90 19.57 18.65 19.03 8.2M
2025-02-24 19.85 19.85 18.79 19.00 15.8M
2025-02-21 16.44 19.75 16.44 19.75 14.8M
2025-02-20 16.38 16.78 16.34 16.46 5.3M
2025-02-19 16.16 16.49 15.89 16.38 4.5M
2025-02-18 16.24 16.95 15.91 16.15 6.8M
2025-02-17 16.25 16.52 16.08 16.14 4.9M
2025-02-14 16.01 16.48 15.96 16.23 3.8M
2025-02-13 16.13 16.21 15.91 15.95 3.2M
2025-02-12 16.12 16.30 15.96 16.05 3.8M
2025-02-11 16.81 16.81 16.11 16.15 5.0M
2025-02-10 16.60 17.07 16.37 16.76 4.4M
2025-02-07 16.51 16.85 16.30 16.52 4.2M
2025-02-06 15.97 16.53 15.74 16.43 3.4M
2025-02-05 15.73 16.33 15.62 15.99 3.9M
2025-01-27 15.77 16.15 15.61 15.61 2.8M
2025-01-24 15.60 15.85 15.44 15.69 3.4M
2025-01-23 15.93 16.12 15.60 15.60 4.1M
2025-01-22 15.70 15.97 15.36 15.78 4.8M
2025-01-21 17.33 17.55 15.75 15.81 9.0M
2025-01-20 17.51 18.18 17.16 17.30 3.9M
2025-01-17 17.46 17.63 16.88 17.58 3.2M
2025-01-16 17.61 17.92 17.20 17.47 3.1M
2025-01-15 18.14 18.16 17.52 17.57 3.7M
2025-01-14 17.57 18.14 17.27 18.04 4.7M
2025-01-13 16.87 17.80 16.67 17.51 5.6M
2025-01-10 18.25 18.40 16.81 16.84 5.4M
2025-01-09 17.99 19.11 17.80 18.34 5.4M
2025-01-08 18.38 18.47 17.70 17.97 3.1M
2025-01-07 18.61 18.70 18.07 18.38 2.7M
2025-01-06 19.20 19.30 18.56 18.65 3.8M
2025-01-03 19.82 19.93 18.75 19.20 4.0M
2025-01-02 20.20 20.40 19.20 19.90 3.4M