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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.45 14.50 14.32 14.45 0.5M
2022-12-29 14.32 14.56 14.32 14.43 0.8M
2022-12-28 14.47 14.49 14.37 14.40 0.3M
2022-12-27 14.58 14.58 14.31 14.44 0.6M
2022-12-26 14.51 14.57 14.40 14.53 0.5M
2022-12-23 14.40 14.61 14.40 14.43 0.4M
2022-12-22 14.95 15.02 14.40 14.47 0.9M
2022-12-21 15.08 15.15 14.84 14.92 0.5M
2022-12-20 15.00 15.15 14.88 15.11 0.5M
2022-12-19 15.40 15.46 14.96 15.04 1.0M
2022-12-16 15.60 15.60 15.41 15.42 0.6M
2022-12-15 15.62 15.76 15.51 15.54 0.5M
2022-12-14 15.88 15.94 15.56 15.56 1.3M
2022-12-13 15.90 16.02 15.72 15.96 1.3M
2022-12-12 16.04 16.05 15.82 15.94 1.0M
2022-12-09 15.94 16.17 15.79 15.97 1.3M
2022-12-08 15.98 16.00 15.79 15.89 1.1M
2022-12-07 15.95 16.01 15.90 15.98 0.8M
2022-12-06 16.35 16.35 15.90 15.95 2.3M
2022-12-05 16.12 16.43 15.88 16.35 3.5M
2022-12-02 16.10 16.23 16.00 16.10 1.1M
2022-12-01 16.07 16.34 15.96 16.10 2.6M
2022-11-30 16.15 16.15 15.95 15.97 1.3M
2022-11-29 16.09 16.32 15.93 16.15 2.1M
2022-11-28 15.86 16.34 15.86 15.97 2.3M
2022-11-25 15.72 16.15 15.38 16.01 2.0M
2022-11-24 15.75 15.87 15.56 15.61 1.0M
2022-11-23 15.88 16.15 15.71 15.75 2.2M
2022-11-22 16.34 16.53 15.79 15.85 2.4M
2022-11-21 16.16 16.39 15.86 16.29 2.7M
2022-11-18 15.93 16.17 15.89 15.90 1.9M
2022-11-17 15.82 15.98 15.69 15.93 1.6M
2022-11-16 16.10 16.10 15.77 15.80 1.4M
2022-11-15 15.88 16.05 15.78 16.04 1.7M
2022-11-14 15.79 16.04 15.53 15.94 2.1M
2022-11-11 16.01 16.60 15.87 15.91 5.0M
2022-11-10 16.15 16.28 15.75 15.86 3.4M
2022-11-09 15.60 16.24 15.52 16.00 2.8M
2022-11-08 15.47 15.75 15.24 15.65 1.6M
2022-11-07 15.30 15.69 15.22 15.55 2.0M
2022-11-04 15.36 15.52 15.21 15.30 1.8M
2022-11-03 15.36 15.37 15.11 15.30 1.6M
2022-11-02 14.90 15.70 14.84 15.41 3.3M
2022-11-01 14.64 14.99 14.53 14.99 1.9M
2022-10-31 14.30 14.75 14.30 14.64 1.2M
2022-10-28 14.77 14.88 14.30 14.32 1.2M
2022-10-27 14.71 14.88 14.58 14.80 1.3M
2022-10-26 14.23 14.77 14.16 14.71 1.9M
2022-10-25 14.34 14.44 14.05 14.20 0.9M
2022-10-24 14.58 14.80 14.29 14.34 1.4M
2022-10-21 14.43 14.52 14.20 14.51 0.9M
2022-10-20 14.38 14.54 14.26 14.31 1.2M
2022-10-19 14.65 14.72 14.33 14.38 1.1M
2022-10-18 14.57 14.78 14.35 14.60 1.9M
2022-10-17 14.25 14.72 14.20 14.53 2.3M
2022-10-14 13.68 14.38 13.68 14.18 2.1M
2022-10-13 13.33 13.95 13.30 13.69 1.1M
2022-10-12 13.03 13.40 12.96 13.39 0.9M
2022-10-11 13.15 13.30 12.96 13.09 0.8M
2022-10-10 13.59 13.62 13.12 13.17 0.6M
2022-09-30 13.63 13.66 13.35 13.50 0.4M
2022-09-29 13.67 13.74 13.32 13.49 0.8M
2022-09-28 13.55 13.95 13.45 13.46 0.7M
2022-09-27 13.40 13.76 13.40 13.73 0.6M
2022-09-26 13.89 13.89 13.31 13.39 0.9M
2022-09-23 14.20 14.25 13.74 13.85 1.3M
2022-09-22 14.30 14.45 14.21 14.24 0.6M
2022-09-21 14.35 14.42 14.15 14.38 0.5M
2022-09-20 14.30 14.44 14.25 14.40 0.6M
2022-09-19 14.96 14.96 14.13 14.23 1.7M
2022-09-16 15.08 15.15 14.86 14.87 0.8M
2022-09-15 15.48 15.56 15.00 15.14 1.3M
2022-09-14 15.42 15.45 15.23 15.42 0.9M
2022-09-13 15.50 15.65 15.48 15.51 0.8M
2022-09-09 15.48 15.57 15.40 15.51 0.8M
2022-09-08 15.72 15.72 15.46 15.46 0.9M
2022-09-07 15.77 15.77 15.60 15.68 0.8M
2022-09-06 15.71 15.83 15.56 15.77 0.7M
2022-09-05 15.94 16.05 15.68 15.70 1.3M
2022-09-02 15.89 16.13 15.87 15.94 0.7M
2022-09-01 15.70 16.29 15.70 15.93 1.8M
2022-08-31 16.53 16.53 15.65 15.65 2.7M
2022-08-30 16.18 16.56 16.18 16.49 1.8M
2022-08-29 15.75 16.30 15.50 16.18 1.6M
2022-08-26 15.68 15.98 15.65 15.70 1.0M
2022-08-25 15.65 15.81 15.61 15.72 1.2M
2022-08-24 16.05 16.10 15.64 15.69 1.8M
2022-08-23 16.00 16.05 15.89 15.96 0.9M
2022-08-22 16.12 16.13 15.87 16.07 0.8M
2022-08-19 16.42 16.56 16.11 16.13 1.3M
2022-08-18 16.55 16.55 16.30 16.42 0.9M
2022-08-17 16.54 16.60 16.42 16.53 0.7M
2022-08-16 16.50 16.70 16.40 16.46 0.8M
2022-08-15 16.78 16.79 16.38 16.50 0.9M
2022-08-12 16.97 16.97 16.72 16.75 1.3M
2022-08-11 16.51 16.96 16.51 16.90 2.3M
2022-08-10 16.57 16.63 16.41 16.51 1.1M
2022-08-09 16.57 16.62 16.31 16.51 1.1M
2022-08-08 16.29 16.64 16.29 16.47 1.3M
2022-08-05 15.81 16.42 15.80 16.40 2.6M
2022-08-04 15.48 15.94 15.48 15.78 1.5M
2022-08-03 15.38 15.86 15.28 15.31 1.6M
2022-08-02 15.89 16.00 15.16 15.39 2.3M
2022-08-01 16.00 16.09 15.82 16.01 1.0M
2022-07-29 16.29 16.29 15.91 15.96 1.4M
2022-07-28 16.08 16.30 16.05 16.18 1.4M
2022-07-27 16.09 16.18 15.98 16.04 0.9M
2022-07-26 16.01 16.13 15.65 16.03 1.3M
2022-07-25 16.13 16.21 15.88 15.93 1.1M
2022-07-22 16.50 16.58 15.95 16.07 1.9M
2022-07-21 16.23 16.68 16.10 16.51 1.9M
2022-07-20 16.03 16.42 16.03 16.25 1.6M
2022-07-19 15.84 16.01 15.68 15.98 1.7M
2022-07-18 16.00 16.00 15.18 15.75 3.6M
2022-07-15 16.54 16.55 16.02 16.02 1.8M
2022-07-14 16.65 16.86 16.55 16.58 1.4M
2022-07-13 16.79 16.79 16.54 16.58 0.9M
2022-07-12 17.10 17.20 16.65 16.66 1.6M
2022-07-11 17.20 17.29 17.00 17.10 1.2M
2022-07-08 17.11 17.25 17.05 17.10 1.3M
2022-07-07 16.92 17.16 16.70 17.08 1.7M
2022-07-06 16.81 17.19 16.81 16.92 1.2M
2022-07-05 17.37 17.37 16.81 16.95 1.6M
2022-07-04 16.90 17.43 16.78 17.28 2.5M
2022-07-01 16.91 17.11 16.77 16.82 1.5M
2022-06-30 17.13 17.26 16.90 16.98 1.4M
2022-06-29 17.35 17.35 16.94 17.05 2.1M
2022-06-28 17.16 17.36 17.10 17.31 1.4M
2022-06-27 17.42 17.60 17.15 17.29 1.6M
2022-06-24 16.95 17.38 16.95 17.35 1.7M
2022-06-23 16.93 17.10 16.73 17.03 1.2M
2022-06-22 17.21 17.37 16.92 16.93 1.2M
2022-06-21 17.33 17.46 17.07 17.16 1.5M
2022-06-20 17.31 17.58 17.10 17.42 2.1M
2022-06-17 16.97 17.50 16.90 17.11 2.4M
2022-06-16 16.80 17.15 16.70 16.95 1.7M
2022-06-15 16.77 17.00 16.63 16.75 1.5M
2022-06-14 16.90 16.90 16.25 16.68 1.5M
2022-06-13 16.86 17.39 16.76 16.96 1.6M
2022-06-10 16.49 17.02 16.49 16.86 1.2M
2022-06-09 17.29 17.29 16.51 16.62 1.8M
2022-06-08 17.45 17.49 16.89 17.15 2.1M
2022-06-07 17.30 17.48 17.10 17.28 2.5M
2022-06-06 17.10 17.67 17.00 17.34 3.4M
2022-06-02 16.42 17.18 16.26 17.00 4.0M
2022-06-01 15.90 16.63 15.88 16.46 3.5M
2022-05-31 15.29 16.18 15.25 15.99 2.7M
2022-05-30 15.33 15.34 15.07 15.27 1.0M
2022-05-27 15.38 15.49 15.14 15.19 1.1M
2022-05-26 15.60 15.60 15.13 15.38 1.2M
2022-05-25 15.20 15.55 15.20 15.54 0.9M
2022-05-24 16.23 16.23 15.22 15.26 2.9M
2022-05-23 15.98 16.28 15.98 16.22 1.8M
2022-05-20 15.99 16.24 15.80 15.98 1.9M
2022-05-19 15.96 16.01 15.82 15.91 1.1M
2022-05-18 15.93 16.29 15.90 16.04 1.5M
2022-05-17 16.22 16.30 15.82 15.93 1.7M
2022-05-16 16.32 16.50 16.11 16.22 1.3M
2022-05-13 16.38 16.62 16.11 16.27 1.6M
2022-05-12 15.90 16.45 15.80 16.28 2.6M
2022-05-11 15.97 16.51 15.97 16.00 2.6M
2022-05-10 15.68 16.19 15.54 15.97 2.0M
2022-05-09 15.80 15.96 15.55 15.74 1.5M
2022-05-06 15.46 15.98 15.30 15.60 2.1M
2022-05-05 15.71 15.95 15.41 15.68 1.8M
2022-04-29 15.02 15.64 15.02 15.56 2.6M
2022-04-28 14.53 15.93 14.33 15.27 4.3M
2022-04-27 14.12 14.56 13.83 14.53 2.6M
2022-04-26 14.89 15.08 14.12 14.16 2.0M
2022-04-25 15.89 15.95 14.60 14.65 3.1M
2022-04-22 16.12 16.25 15.78 16.01 1.7M
2022-04-21 16.98 17.15 16.00 16.12 2.9M
2022-04-20 17.24 17.45 16.85 16.98 1.8M
2022-04-19 17.43 17.55 17.20 17.24 1.3M
2022-04-18 17.50 17.50 16.81 17.41 1.7M
2022-04-15 17.76 17.76 17.36 17.36 2.0M
2022-04-14 17.71 17.94 17.67 17.80 1.6M
2022-04-13 18.03 18.05 17.54 17.67 1.7M
2022-04-12 18.01 18.12 17.45 17.99 2.1M
2022-04-11 18.77 18.89 17.87 17.88 3.5M
2022-04-08 19.53 19.75 18.82 18.87 3.4M
2022-04-07 20.00 20.00 19.52 19.55 2.9M
2022-04-06 20.14 20.36 19.96 20.00 2.5M
2022-04-01 19.86 20.18 19.66 19.99 2.6M
2022-03-31 20.13 20.30 19.90 19.93 3.6M
2022-03-30 20.13 20.35 19.84 20.21 3.5M
2022-03-29 20.61 20.85 19.92 20.04 3.9M
2022-03-28 20.58 21.15 20.42 20.53 3.5M
2022-03-25 21.51 21.76 20.79 20.81 5.0M
2022-03-24 21.50 21.82 21.12 21.68 5.3M
2022-03-23 22.00 22.35 21.47 21.56 6.2M
2022-03-22 22.60 23.10 22.00 22.07 7.6M
2022-03-21 22.67 23.29 22.22 23.05 11.1M
2022-03-18 21.26 22.57 21.24 22.05 8.5M
2022-03-17 20.72 22.38 20.72 21.51 9.2M
2022-03-16 21.91 22.30 19.86 20.87 8.7M
2022-03-15 21.70 22.94 21.20 21.48 8.8M
2022-03-14 22.65 22.88 21.85 22.07 9.1M
2022-03-11 20.67 22.52 20.61 22.38 12.5M
2022-03-10 20.70 21.42 20.52 20.96 6.4M
2022-03-09 20.96 21.10 19.50 20.26 6.8M
2022-03-08 22.62 22.65 20.90 20.90 8.6M
2022-03-07 22.89 23.45 22.02 22.65 8.5M
2022-03-04 22.74 24.21 22.57 22.71 14.4M
2022-03-03 21.14 24.52 21.11 23.42 19.6M
2022-03-02 20.85 21.04 20.71 20.80 3.6M
2022-03-01 20.80 21.35 20.74 21.02 4.0M
2022-02-28 21.40 21.46 20.53 21.02 6.0M
2022-02-25 21.60 21.94 21.22 21.47 6.2M
2022-02-24 20.87 22.58 20.82 21.40 12.1M
2022-02-23 20.60 21.16 20.57 21.04 4.5M
2022-02-22 21.11 21.24 20.33 20.66 6.5M
2022-02-21 21.01 21.48 20.96 21.29 5.5M
2022-02-18 20.77 21.39 20.63 21.01 4.3M
2022-02-17 21.29 21.52 20.83 20.86 4.5M
2022-02-16 20.93 21.49 20.77 21.31 5.5M
2022-02-15 21.20 21.56 20.81 21.02 5.8M
2022-02-14 20.10 21.46 20.09 20.85 6.7M
2022-02-11 20.98 21.14 20.13 20.27 6.0M
2022-02-10 21.70 21.76 20.91 21.04 5.8M
2022-02-09 21.20 22.15 20.86 21.69 7.5M
2022-02-08 20.81 21.19 20.70 21.17 3.8M
2022-02-07 21.09 21.22 20.59 20.85 6.0M
2022-01-28 21.79 22.00 20.70 20.76 7.4M
2022-01-27 22.36 22.74 21.50 21.50 7.2M
2022-01-26 23.10 23.43 21.92 22.17 9.7M
2022-01-25 24.60 25.25 23.02 23.09 14.4M
2022-01-24 25.08 26.80 24.50 24.70 14.0M
2022-01-21 25.50 27.98 24.50 25.63 23.8M
2022-01-20 30.00 31.22 26.85 27.40 36.6M
2022-01-19 24.01 33.80 23.96 31.90 51.3M
2022-01-18 32.00 33.00 23.98 24.50 47.7M