7,353.73

-334.89

-4.36%

51,523.06

-1,833.06

-3.44%

24,315.00

-1,421.52

-5.52%

2,729.89

-127.06

-4.45%

4.8370

-0.0570

-1.16%

28.18

+11.57

+69.66%

4,097.90

+24.90

+0.61%

75,585.06

-5,053.89

-6.27%

Crude Oil Dec 26

91.20

+0.68

+0.75%

US Private Equity

10,904.74

+49.51

+0.46%

Shanghai - Delayed Quote CNY

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

22.67 +1.14 (+5.29%)

At close: 3:00:00 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Nov 5, 2026	21.52	22.97	21.52	22.67	22.67	8,499,999
Nov 4, 2026	20.50	21.70	20.11	21.53	21.53	9,804,360
Nov 3, 2026	20.98	20.99	20.10	20.41	20.41	6,741,660
Nov 2, 2026	20.19	21.30	19.77	20.99	20.99	10,125,589
Oct 30, 2026	21.18	21.93	19.97	20.03	20.03	10,965,315
Oct 29, 2026	21.89	21.97	20.90	21.35	21.35	6,687,435
Oct 28, 2026	21.83	22.36	21.26	21.89	21.89	5,152,100
Oct 27, 2026	22.60	22.97	21.44	21.44	21.44	5,838,873
Oct 26, 2026	22.80	22.95	22.18	22.53	22.53	5,597,640
Oct 23, 2026	21.59	22.94	21.01	22.82	22.82	9,610,283
Oct 22, 2026	22.89	22.98	21.79	21.79	21.79	5,839,671
Oct 21, 2026	23.12	23.47	22.55	22.66	22.66	4,473,416
Oct 20, 2026	22.68	23.17	22.26	22.80	22.80	4,815,838
Oct 19, 2026	22.16	22.99	21.46	22.56	22.56	7,245,876
Oct 16, 2026	22.51	23.53	22.06	22.29	22.29	6,736,035
Oct 15, 2026	22.43	23.30	22.00	22.17	22.17	6,169,136
Oct 14, 2026	22.90	23.45	22.66	22.90	22.90	5,783,094
Oct 13, 2026	23.78	23.78	22.65	22.94	22.94	6,961,962
Oct 12, 2026	24.81	24.95	23.90	24.02	24.02	5,996,633
Oct 9, 2026	24.40	24.98	23.50	24.78	24.78	8,128,712
Oct 8, 2026	27.12	27.32	24.06	24.33	24.33	13,413,427
Sep 30, 2026	26.28	27.92	25.90	27.04	27.04	8,947,703
Sep 29, 2026	26.14	26.96	25.60	26.01	26.01	5,128,473
Sep 28, 2026	26.55	26.97	25.73	26.00	26.00	5,270,834
Sep 24, 2026	27.56	27.84	26.45	26.47	26.47	6,549,486
Sep 23, 2026	28.26	28.30	27.57	27.80	27.80	5,905,774
Sep 22, 2026	27.94	28.96	27.60	28.20	28.20	9,769,402
Sep 21, 2026	27.04	28.58	27.04	28.06	28.06	9,933,549
Sep 18, 2026	26.00	26.86	25.81	26.62	26.62	8,291,911
Sep 17, 2026	25.09	26.11	25.09	25.73	25.73	5,746,848
Sep 16, 2026	25.01	25.40	24.90	25.30	25.30	4,544,626
Sep 15, 2026	25.61	25.88	25.10	25.24	25.24	4,649,973
Sep 14, 2026	23.99	25.90	23.85	25.79	25.79	8,393,594
Sep 11, 2026	25.83	25.99	23.92	24.06	24.06	8,590,028
Sep 10, 2026	26.12	26.20	25.36	25.60	25.60	5,291,899
Sep 9, 2026	26.47	26.50	25.88	26.02	26.02	5,226,229
Sep 8, 2026	27.08	27.16	26.42	26.58	26.58	7,933,277
Sep 7, 2026	27.32	27.50	26.98	27.10	27.10	5,373,356
Sep 4, 2026	28.20	28.50	27.07	27.42	27.42	6,381,466
Sep 3, 2026	27.61	28.28	27.36	28.16	28.16	5,116,902
Sep 2, 2026	28.19	28.39	27.25	27.53	27.53	6,029,017
Sep 1, 2026	28.29	28.50	27.61	27.87	27.87	5,530,820
Aug 31, 2026	29.03	29.29	27.64	28.33	28.33	8,406,275
Aug 28, 2026	29.76	30.18	29.30	29.49	29.49	5,031,491
Aug 27, 2026	29.85	30.03	28.93	29.73	29.73	6,953,226
Aug 26, 2026	29.94	30.80	29.41	29.75	29.75	6,855,074
Aug 25, 2026	29.13	30.20	28.52	29.99	29.99	9,814,031
Aug 24, 2026	30.89	31.50	28.81	29.23	29.23	9,584,187
Aug 21, 2026	33.59	33.75	31.13	31.17	31.17	13,491,839
Aug 20, 2026	33.50	34.95	32.11	34.10	34.10	15,819,307
Aug 19, 2026	32.93	33.47	31.25	31.38	31.38	7,941,431
Aug 18, 2026	33.58	33.76	32.62	33.19	33.19	8,472,791
Aug 17, 2026	33.90	34.00	33.01	33.80	33.80	8,430,833
Aug 14, 2026	33.89	34.68	33.11	34.00	34.00	13,023,989
Aug 13, 2026	32.65	35.10	32.02	34.12	34.12	15,871,622
Aug 12, 2026	32.90	33.83	32.60	32.65	32.65	11,503,413
Aug 11, 2026	30.67	35.49	30.41	33.19	33.19	21,543,350
Aug 10, 2026	30.90	32.20	30.34	30.90	30.90	13,213,435
Aug 7, 2026	28.27	30.64	28.10	30.51	30.51	14,110,170
Aug 6, 2026	28.99	29.15	27.75	28.35	28.35	8,012,251
Aug 5, 2026	27.35	29.12	27.00	28.51	28.51	9,704,478
Aug 4, 2026	26.85	28.06	26.85	27.12	27.12	8,897,029
Aug 3, 2026	28.12	28.80	26.69	26.81	26.81	8,669,109
Jul 31, 2026	28.60	29.74	28.47	28.68	28.68	8,719,721
Jul 30, 2026	29.93	30.37	28.38	28.55	28.55	9,109,454
Jul 29, 2026	29.81	30.69	29.02	30.04	30.04	8,722,031
Jul 28, 2026	31.45	31.59	29.30	29.45	29.45	10,318,186
Jul 27, 2026	30.99	32.64	30.46	31.61	31.61	8,549,951
Jul 24, 2026	33.01	33.15	31.01	31.09	31.09	8,372,452
Jul 23, 2026	33.36	34.09	32.02	33.15	33.15	8,795,088
Jul 22, 2026	32.40	35.56	32.26	33.69	33.69	13,203,702
Jul 21, 2026	32.99	33.15	30.95	32.68	32.68	12,718,939
Jul 20, 2026	31.00	34.48	30.77	33.29	33.29	15,031,997
Jul 17, 2026	34.92	34.92	31.00	31.00	31.00	13,969,899
Jul 16, 2026	35.01	36.00	33.90	34.52	34.52	13,338,841
Jul 15, 2026	32.90	35.98	32.67	35.38	35.38	18,800,487
Jul 14, 2026	32.06	33.48	30.30	32.86	32.86	12,917,171
Jul 13, 2026	31.51	32.93	31.50	31.72	31.72	11,374,868
Jul 10, 2026	30.66	33.50	30.21	31.87	31.87	13,651,087
Jul 9, 2026	30.70	32.37	30.44	31.05	31.05	12,213,154
Jul 8, 2026	32.50	33.39	31.26	31.27	31.27	9,918,742
Jul 7, 2026	33.43	34.50	32.26	32.41	32.41	12,829,540
Jul 6, 2026	31.60	36.50	31.60	33.88	33.88	22,484,073
Jul 3, 2026	31.10	32.63	30.53	32.06	32.06	15,640,281
Jul 2, 2026	30.94	32.26	30.01	30.58	30.58	15,654,140
Jul 1, 2026	28.00	31.80	27.24	31.00	31.00	18,100,980
Jun 30, 2026	28.48	28.88	27.83	28.25	28.25	10,009,278
Jun 29, 2026	26.05	28.78	25.13	28.47	28.47	15,908,875
Jun 26, 2026	27.71	27.89	25.78	25.82	25.82	8,792,898
Jun 25, 2026	27.68	27.92	25.98	27.72	27.72	11,490,768
Jun 24, 2026	27.75	28.88	27.61	27.68	27.68	10,174,930
Jun 23, 2026	27.09	28.11	26.94	27.58	27.58	9,162,658
Jun 22, 2026	27.01	27.16	25.66	27.08	27.08	9,636,082
Jun 18, 2026	26.86	28.12	26.39	27.42	27.42	8,765,296
Jun 17, 2026	26.99	27.49	26.69	27.11	27.11	5,923,168
Jun 16, 2026	27.70	27.70	26.90	27.03	27.03	7,729,250
Jun 15, 2026	28.25	28.25	27.07	27.66	27.66	10,933,305
Jun 12, 2026	27.30	28.98	26.87	28.53	28.53	10,894,424
Jun 11, 2026	27.06	27.69	26.52	27.23	27.23	9,444,417
Jun 10, 2026	26.20	28.55	26.14	27.27	27.27	14,251,120
Jun 9, 2026	26.30	26.97	25.38	26.43	26.43	7,696,159
Jun 8, 2026	26.30	27.17	25.38	25.91	25.91	7,809,473
Jun 5, 2026	27.27	27.47	26.40	26.60	26.60	8,286,228
Jun 4, 2026	27.40	27.72	26.74	26.93	26.93	8,024,387
Jun 3, 2026	28.55	28.69	26.93	27.39	27.39	10,908,863
Jun 2, 2026	28.88	29.26	27.71	28.51	28.51	7,612,597
Jun 1, 2026	30.78	31.44	28.91	28.98	28.98	9,182,658
May 29, 2026	30.80	31.10	28.98	30.40	30.40	12,455,469
May 28, 2026	32.23	32.39	30.30	30.59	30.59	7,794,122
May 27, 2026	31.90	32.48	31.50	32.11	32.11	6,405,882
May 26, 2026	32.21	32.49	31.48	32.12	32.12	6,745,534
May 25, 2026	33.07	33.20	31.70	32.28	32.28	10,000,170
May 22, 2026	35.22	35.35	32.96	33.31	33.31	10,990,324
May 21, 2026	33.25	35.07	33.25	33.48	33.48	10,572,009
May 20, 2026	33.38	34.08	32.40	33.12	33.12	7,633,237
May 19, 2026	33.49	33.96	32.75	33.40	33.40	5,426,664
May 18, 2026	34.34	34.34	33.00	33.40	33.40	6,391,515
May 15, 2026	34.50	35.82	33.99	34.34	34.34	7,993,906
May 14, 2026	35.22	35.47	33.99	34.65	34.65	9,351,508
May 13, 2026	36.17	36.50	34.91	35.20	35.20	6,813,822
May 12, 2026	37.08	37.68	35.87	35.98	35.98	10,076,256
May 11, 2026	35.32	38.28	34.51	37.20	37.20	14,279,538
May 8, 2026	35.30	35.81	34.11	35.16	35.16	9,415,731
May 7, 2026	35.72	36.44	35.18	35.58	35.58	7,662,612
May 6, 2026	35.18	36.50	35.07	35.36	35.36	7,782,653
Apr 30, 2026	34.01	37.15	34.01	35.73	35.73	9,245,880
Apr 29, 2026	35.46	35.68	34.40	34.45	34.45	7,437,789
Apr 28, 2026	36.90	37.32	34.82	35.07	35.07	9,765,930
Apr 27, 2026	36.62	37.55	36.20	37.03	37.03	7,254,125
Apr 24, 2026	37.75	38.38	36.96	37.20	37.20	6,997,170
Apr 23, 2026	40.25	40.25	37.41	38.10	38.10	10,879,307
Apr 22, 2026	37.07	40.35	36.90	40.29	40.29	13,705,968
Apr 21, 2026	37.82	38.20	36.72	37.20	37.20	6,827,159
Apr 20, 2026	38.70	39.19	37.86	37.88	37.88	7,494,729
Apr 17, 2026	40.00	40.00	38.04	38.77	38.77	11,130,344
Apr 16, 2026	39.19	41.00	38.45	40.15	40.15	13,054,219
Apr 15, 2026	39.34	40.47	37.91	39.09	39.09	14,011,167
Apr 14, 2026	38.14	38.58	37.26	38.45	38.45	6,771,048
Apr 13, 2026	37.80	38.88	37.25	37.88	37.88	6,735,455
Apr 10, 2026	37.70	38.68	37.57	37.91	37.91	7,404,140
Apr 9, 2026	38.25	39.40	37.86	37.93	37.93	7,847,193
Apr 8, 2026	38.43	39.22	38.00	38.73	38.73	8,948,738
Apr 7, 2026	38.00	38.67	36.52	37.72	37.72	9,035,171
Apr 3, 2026	38.89	39.40	37.46	38.16	38.16	10,673,548
Apr 2, 2026	39.13	39.63	38.33	38.93	38.93	11,459,691
Apr 1, 2026	36.53	39.58	36.53	39.15	39.15	14,602,407
Mar 31, 2026	36.30	37.37	35.96	36.01	36.01	8,742,961
Mar 30, 2026	36.51	37.33	36.02	36.45	36.45	9,955,273
Mar 27, 2026	33.86	36.89	33.70	36.32	36.32	14,959,864
Mar 26, 2026	32.88	35.50	32.50	34.15	34.15	12,086,386
Mar 25, 2026	32.80	33.80	32.68	32.82	32.82	7,069,875
Mar 24, 2026	31.66	32.60	31.22	32.38	32.38	7,571,267
Mar 23, 2026	32.54	33.13	30.70	31.03	31.03	7,211,199
Mar 20, 2026	34.00	34.59	33.00	33.02	33.02	4,089,442
Mar 19, 2026	34.20	34.66	33.70	33.87	33.87	5,673,901
Mar 18, 2026	34.95	35.68	34.44	34.80	34.80	6,876,435
Mar 17, 2026	34.34	36.29	33.85	34.80	34.80	8,996,968
Mar 16, 2026	33.12	34.55	32.80	34.34	34.34	5,838,877
Mar 13, 2026	33.56	33.88	32.65	33.11	33.11	5,606,810
Mar 12, 2026	34.90	34.90	33.30	33.56	33.56	6,181,440
Mar 11, 2026	35.75	36.19	34.83	34.99	34.99	5,743,209
Mar 10, 2026	34.50	35.73	34.46	35.68	35.68	7,368,353
Mar 9, 2026	33.60	34.20	32.91	33.93	33.93	6,165,046
Mar 6, 2026	32.30	34.36	32.22	34.19	34.19	7,455,530
Mar 5, 2026	31.80	32.80	31.43	32.27	32.27	5,843,571
Mar 4, 2026	31.51	32.20	31.17	31.38	31.38	5,893,799
Mar 3, 2026	33.46	33.99	31.39	31.65	31.65	8,113,704
Mar 2, 2026	34.69	35.20	33.38	33.52	33.52	6,387,506
Feb 27, 2026	34.78	35.25	34.51	34.93	34.93	3,511,970
Feb 26, 2026	35.50	35.58	34.51	34.80	34.80	4,609,652
Feb 25, 2026	34.89	35.56	34.73	35.36	35.36	4,197,092
Feb 24, 2026	36.70	36.70	35.00	35.23	35.23	5,685,194
Feb 13, 2026	36.75	37.55	36.40	36.42	36.42	4,897,885
Feb 12, 2026	36.80	37.29	36.62	36.69	36.69	3,788,894
Feb 11, 2026	36.99	37.65	36.70	37.07	37.07	4,174,451
Feb 10, 2026	36.50	37.89	36.15	37.03	37.03	6,756,019
Feb 9, 2026	36.52	37.38	36.00	36.30	36.30	6,513,611
Feb 6, 2026	36.09	36.75	35.62	35.80	35.80	5,429,570
Feb 5, 2026	36.01	36.79	35.86	36.06	36.06	6,107,326
Feb 4, 2026	35.30	36.43	35.02	36.19	36.19	5,801,549
Feb 3, 2026	35.08	35.63	34.21	35.53	35.53	6,576,266
Feb 2, 2026	36.02	36.34	34.78	34.78	34.78	6,407,689
Jan 30, 2026	37.18	37.65	35.84	36.01	36.01	5,316,302
Jan 29, 2026	37.68	38.19	36.66	36.95	36.95	5,919,749
Jan 28, 2026	38.36	38.83	37.58	37.75	37.75	6,087,587
Jan 27, 2026	38.64	38.85	37.18	38.50	38.50	6,743,422
Jan 26, 2026	40.00	40.30	38.20	38.78	38.78	10,698,420
Jan 23, 2026	39.66	41.28	39.30	40.30	40.30	6,939,547
Jan 22, 2026	40.05	40.86	39.22	39.42	39.42	5,531,797
Jan 21, 2026	39.88	40.87	39.70	40.01	40.01	5,428,656
Jan 20, 2026	41.85	42.20	39.69	40.18	40.18	8,962,666
Jan 19, 2026	42.71	43.55	41.83	41.98	41.98	7,423,684
Jan 16, 2026	41.85	43.98	41.08	43.24	43.24	10,588,146
Jan 15, 2026	41.97	42.98	41.54	41.85	41.85	6,158,697
Jan 14, 2026	43.95	45.10	41.50	42.60	42.60	14,356,441
Jan 13, 2026	47.50	47.80	43.77	43.95	43.95	14,009,886
Jan 12, 2026	45.75	46.56	44.20	46.02	46.02	10,840,482
Jan 9, 2026	43.90	46.48	43.20	45.77	45.77	12,183,008
Jan 8, 2026	45.26	45.78	43.71	43.90	43.90	9,528,009
Jan 7, 2026	41.29	45.78	41.29	45.20	45.20	15,353,922
Jan 6, 2026	41.18	42.20	40.88	41.26	41.26	6,498,176
Jan 5, 2026	38.49	41.33	37.98	41.18	41.18	10,058,836
Dec 31, 2025	38.99	39.20	38.29	38.47	38.47	4,664,481
Dec 30, 2025	39.29	39.59	38.60	39.00	39.00	4,356,215
Dec 29, 2025	40.00	40.11	38.94	39.27	39.27	4,287,187
Dec 26, 2025	40.00	40.38	39.68	39.94	39.94	3,347,727
Dec 25, 2025	39.65	40.56	39.63	40.20	40.20	4,077,139
Dec 24, 2025	39.84	40.70	39.46	39.84	39.84	5,362,336
Dec 23, 2025	39.37	39.93	39.02	39.45	39.45	3,584,655
Dec 22, 2025	39.63	39.76	39.10	39.31	39.31	4,129,990
Dec 19, 2025	38.50	40.40	38.50	39.61	39.61	5,510,776
Dec 18, 2025	38.77	39.28	38.54	38.85	38.85	3,692,376
Dec 17, 2025	37.71	38.95	37.39	38.62	38.62	4,865,448
Dec 16, 2025	38.00	38.32	37.41	37.60	37.60	6,166,909
Dec 15, 2025	40.80	40.80	38.10	38.33	38.33	8,874,311
Dec 12, 2025	40.67	41.10	39.75	40.80	40.80	4,472,369
Dec 11, 2025	41.30	41.49	40.31	40.80	40.80	5,175,593
Dec 10, 2025	41.57	41.66	40.44	40.98	40.98	6,830,756
Dec 9, 2025	42.85	43.38	41.40	41.55	41.55	5,757,972
Dec 8, 2025	43.29	43.48	41.91	42.75	42.75	5,485,907
Dec 5, 2025	41.78	43.30	40.86	43.05	43.05	5,341,425
Dec 4, 2025	41.39	42.34	41.22	41.79	41.79	4,507,596
Dec 3, 2025	41.95	42.39	40.95	41.45	41.45	4,618,071
Dec 2, 2025	42.91	43.29	41.70	42.14	42.14	5,433,775
Dec 1, 2025	45.50	46.32	42.61	42.91	42.91	10,231,179
Nov 28, 2025	43.25	43.75	42.65	43.10	43.10	3,269,791
Nov 27, 2025	43.95	44.07	43.09	43.21	43.21	4,460,823
Nov 26, 2025	42.86	45.50	42.86	44.04	44.04	9,667,110
Nov 25, 2025	41.41	44.40	41.41	42.98	42.98	8,501,703
Nov 24, 2025	40.53	42.12	40.00	41.36	41.36	5,216,185
Nov 21, 2025	42.00	42.40	40.08	40.10	40.10	6,524,068
Nov 20, 2025	42.00	42.24	41.10	41.76	41.76	4,066,859
Nov 19, 2025	42.31	42.92	41.40	41.75	41.75	4,760,912
Nov 18, 2025	43.48	44.55	42.43	42.68	42.68	6,193,416
Nov 17, 2025	45.19	45.19	43.23	43.73	43.73	6,019,793
Nov 14, 2025	44.88	47.50	44.41	45.25	45.25	10,911,345
Nov 13, 2025	43.80	46.75	43.67	45.88	45.88	12,006,211
Nov 12, 2025	42.30	45.45	42.10	43.76	43.76	9,955,142
Nov 11, 2025	44.50	44.99	42.41	42.46	42.46	6,817,608
Nov 10, 2025	41.79	43.18	41.79	43.01	43.01	6,787,540
Nov 7, 2025	44.63	44.84	42.13	42.47	42.47	7,230,329
Nov 6, 2025	44.65	44.69	42.76	44.47	44.47	6,947,244
Nov 5, 2025	44.16	47.07	44.03	44.25	44.25	9,908,347

Mobilize your Website

View Site in Mobile | Classic

Share by: