Shanghai Universal Biotech Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	68.600	70.430	68.600	69.370	64.555	1,061,890
2022-01-27	72.650	73.490	68.020	68.020	63.298	1,591,792
2022-01-26	72.200	73.850	71.500	72.600	67.561	1,133,201
2022-01-25	78.000	78.000	72.000	72.200	67.188	1,856,168
2022-01-24	79.800	79.800	77.600	77.850	72.446	1,533,320
2022-01-21	90.500	91.000	79.660	80.310	74.735	3,936,245
2022-01-20	91.000	94.310	89.360	92.070	85.679	3,062,962
2022-01-19	88.110	90.650	88.110	90.650	84.358	1,497,952
2022-01-18	92.450	93.000	88.900	89.300	83.101	3,071,190
2022-01-17	97.800	99.440	92.300	93.460	86.973	4,269,618
2022-01-14	90.000	96.820	88.770	96.600	89.895	5,676,811
2022-01-13	89.070	95.640	86.770	91.520	85.167	4,735,005
2022-01-12	87.970	90.650	87.880	89.410	83.204	2,460,241
2022-01-11	93.980	93.980	88.590	88.700	82.543	3,719,252
2022-01-10	90.600	96.100	89.720	93.680	87.177	3,457,774
2022-01-07	91.810	95.610	89.580	92.200	85.800	4,266,056
2022-01-06	89.600	93.150	88.800	92.610	86.182	3,864,742
2022-01-05	92.500	92.570	87.010	91.270	84.935	6,013,175
2022-01-04	100.01	101.11	93.000	93.500	87.010	6,832,231
2021-12-31	113.01	120.94	103.00	103.00	95.850	8,945,737
2021-12-30	120.50	126.73	115.70	117.50	109.34	9,492,250
2021-12-29	113.35	136.00	109.00	132.00	122.84	12,954,547
2021-12-28	92.000	119.60	90.600	105.04	97.749	13,615,275

← NewerPage 20 of 20 · 1,163 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.