Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,911.22 +1,463.75 (+2.24%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Guangdong Marubi Biotechnology Co., Ltd. (603983.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 32.00 | 32.16 | 31.20 | 31.69 | 31.69 | 1,889,900 |
| 16 May 2024 | 31.82 | 32.70 | 31.60 | 32.19 | 32.19 | 2,638,100 |
| 15 May 2024 | 31.93 | 32.39 | 31.67 | 31.86 | 31.86 | 1,717,600 |
| 14 May 2024 | 31.00 | 32.19 | 30.89 | 31.96 | 31.96 | 2,511,175 |
| 13 May 2024 | 31.03 | 31.16 | 30.53 | 30.95 | 30.95 | 2,045,000 |
| 10 May 2024 | 31.52 | 31.80 | 31.00 | 31.13 | 31.13 | 2,334,800 |
| 09 May 2024 | 31.60 | 31.85 | 31.33 | 31.61 | 31.61 | 1,953,100 |
| 08 May 2024 | 32.21 | 32.39 | 31.32 | 31.60 | 31.60 | 2,872,190 |
| 07 May 2024 | 31.84 | 32.47 | 31.46 | 32.21 | 32.21 | 4,304,802 |
| 06 May 2024 | 30.60 | 31.96 | 30.39 | 31.83 | 31.83 | 5,349,575 |
| 30 Apr 2024 | 30.00 | 30.75 | 29.58 | 30.33 | 30.33 | 3,742,336 |
| 29 Apr 2024 | 29.10 | 30.50 | 29.10 | 29.88 | 29.88 | 7,407,369 |
| 26 Apr 2024 | 27.85 | 28.38 | 27.21 | 28.29 | 28.29 | 2,430,137 |
| 25 Apr 2024 | 28.19 | 28.48 | 27.82 | 27.94 | 27.94 | 2,791,050 |
| 24 Apr 2024 | 29.19 | 29.28 | 27.92 | 28.36 | 28.36 | 4,175,200 |
| 23 Apr 2024 | 28.35 | 29.52 | 28.21 | 29.45 | 29.45 | 3,572,473 |
| 22 Apr 2024 | 27.30 | 28.50 | 27.20 | 28.12 | 28.12 | 1,898,688 |
| 19 Apr 2024 | 27.57 | 27.87 | 27.30 | 27.61 | 27.61 | 1,086,050 |
| 18 Apr 2024 | 27.72 | 28.15 | 27.25 | 27.84 | 27.84 | 1,195,000 |
| 17 Apr 2024 | 27.37 | 27.82 | 27.10 | 27.81 | 27.81 | 1,382,756 |
| 16 Apr 2024 | 27.61 | 27.79 | 26.85 | 27.06 | 27.06 | 1,943,199 |
| 15 Apr 2024 | 27.52 | 28.20 | 27.21 | 27.60 | 27.60 | 1,964,911 |
| 12 Apr 2024 | 27.83 | 28.18 | 27.42 | 27.49 | 27.49 | 1,193,600 |
| 11 Apr 2024 | 27.72 | 28.49 | 27.53 | 28.09 | 28.09 | 1,419,559 |
| 10 Apr 2024 | 28.03 | 28.07 | 27.28 | 27.72 | 27.72 | 1,271,100 |
| 09 Apr 2024 | 27.60 | 28.17 | 27.40 | 28.10 | 28.10 | 1,320,966 |
| 08 Apr 2024 | 28.63 | 28.63 | 27.35 | 27.56 | 27.56 | 2,635,634 |
| 03 Apr 2024 | 28.98 | 29.21 | 28.35 | 28.68 | 28.68 | 1,571,550 |
| 02 Apr 2024 | 29.44 | 29.44 | 28.67 | 28.90 | 28.90 | 1,490,071 |
| 01 Apr 2024 | 29.19 | 29.47 | 28.85 | 29.47 | 29.47 | 1,830,700 |
| 29 Mar 2024 | 28.87 | 29.24 | 28.58 | 29.20 | 29.20 | 824,700 |
| 28 Mar 2024 | 29.40 | 29.70 | 28.81 | 28.93 | 28.93 | 1,648,350 |
| 27 Mar 2024 | 29.45 | 30.08 | 29.06 | 29.40 | 29.40 | 1,633,650 |
| 26 Mar 2024 | 29.35 | 29.88 | 28.91 | 29.38 | 29.38 | 1,466,000 |
| 25 Mar 2024 | 29.88 | 30.28 | 29.50 | 29.55 | 29.55 | 1,634,048 |
| 22 Mar 2024 | 30.38 | 30.63 | 29.90 | 30.22 | 30.22 | 1,163,900 |
| 21 Mar 2024 | 30.62 | 30.72 | 30.07 | 30.47 | 30.47 | 1,384,450 |
| 20 Mar 2024 | 30.12 | 30.72 | 29.86 | 30.63 | 30.63 | 1,946,296 |
| 19 Mar 2024 | 30.39 | 30.68 | 29.97 | 30.17 | 30.17 | 1,659,000 |
| 18 Mar 2024 | 31.10 | 31.24 | 29.85 | 30.43 | 30.43 | 3,226,605 |
| 15 Mar 2024 | 30.82 | 30.96 | 30.40 | 30.96 | 30.96 | 1,288,200 |
| 14 Mar 2024 | 31.17 | 31.47 | 30.60 | 30.80 | 30.80 | 1,296,800 |
| 13 Mar 2024 | 31.68 | 31.81 | 30.81 | 31.10 | 31.10 | 1,634,600 |
| 12 Mar 2024 | 31.12 | 31.82 | 31.01 | 31.68 | 31.68 | 2,131,599 |
| 11 Mar 2024 | 30.45 | 31.15 | 30.31 | 31.12 | 31.12 | 1,556,257 |
| 08 Mar 2024 | 30.45 | 30.82 | 30.30 | 30.47 | 30.47 | 1,338,050 |
| 07 Mar 2024 | 31.34 | 31.54 | 30.30 | 30.47 | 30.47 | 2,651,200 |
| 06 Mar 2024 | 31.36 | 32.07 | 31.15 | 31.34 | 31.34 | 1,884,250 |
| 05 Mar 2024 | 32.18 | 32.50 | 31.30 | 31.66 | 31.66 | 2,240,500 |
| 04 Mar 2024 | 31.70 | 32.30 | 30.93 | 32.23 | 32.23 | 3,025,750 |
| 01 Mar 2024 | 31.88 | 32.54 | 31.37 | 31.57 | 31.57 | 3,211,326 |
| 29 Feb 2024 | 29.80 | 31.88 | 29.61 | 31.80 | 31.80 | 3,861,850 |
| 28 Feb 2024 | 30.75 | 31.67 | 29.90 | 29.99 | 29.99 | 3,695,197 |
| 27 Feb 2024 | 30.20 | 31.31 | 30.01 | 30.82 | 30.82 | 3,195,836 |
| 26 Feb 2024 | 30.13 | 30.62 | 29.89 | 30.20 | 30.20 | 2,329,580 |
| 23 Feb 2024 | 30.65 | 30.70 | 29.88 | 30.32 | 30.32 | 2,671,975 |
| 22 Feb 2024 | 30.45 | 30.81 | 29.99 | 30.66 | 30.66 | 2,971,538 |
| 21 Feb 2024 | 30.00 | 31.58 | 29.80 | 30.55 | 30.55 | 4,994,523 |
| 20 Feb 2024 | 29.51 | 30.30 | 29.31 | 30.22 | 30.22 | 4,091,046 |
| 19 Feb 2024 | 29.41 | 30.31 | 29.00 | 30.00 | 30.00 | 4,723,781 |
| 08 Feb 2024 | 29.03 | 30.10 | 28.68 | 28.98 | 28.98 | 4,602,024 |
| 07 Feb 2024 | 28.25 | 29.46 | 28.00 | 29.20 | 29.20 | 4,939,131 |
| 06 Feb 2024 | 25.22 | 28.40 | 25.10 | 28.24 | 28.24 | 4,346,021 |
| 05 Feb 2024 | 27.50 | 28.25 | 25.01 | 25.90 | 25.90 | 4,897,400 |
| 02 Feb 2024 | 29.59 | 29.75 | 26.49 | 27.64 | 27.64 | 7,074,093 |
| 01 Feb 2024 | 30.00 | 30.65 | 28.82 | 29.43 | 29.43 | 7,764,160 |
| 31 Jan 2024 | 26.85 | 29.59 | 26.80 | 29.59 | 29.59 | 5,698,009 |
| 30 Jan 2024 | 27.85 | 28.29 | 26.60 | 26.90 | 26.90 | 3,459,300 |
| 29 Jan 2024 | 28.55 | 29.55 | 27.72 | 27.85 | 27.85 | 4,765,574 |
| 26 Jan 2024 | 29.55 | 30.22 | 28.84 | 28.90 | 28.90 | 4,917,737 |
| 25 Jan 2024 | 30.23 | 30.26 | 29.31 | 29.66 | 29.66 | 6,963,134 |
| 24 Jan 2024 | 30.17 | 33.75 | 28.80 | 30.36 | 30.36 | 9,716,962 |
| 23 Jan 2024 | 28.73 | 30.93 | 27.70 | 30.93 | 30.93 | 5,666,958 |
| 22 Jan 2024 | 29.11 | 29.45 | 27.80 | 28.12 | 28.12 | 3,484,166 |
| 19 Jan 2024 | 28.42 | 29.80 | 28.42 | 28.97 | 28.97 | 3,876,900 |
| 18 Jan 2024 | 28.40 | 28.60 | 27.59 | 28.56 | 28.56 | 3,681,500 |
| 17 Jan 2024 | 28.92 | 29.34 | 28.61 | 28.63 | 28.63 | 2,063,081 |
| 16 Jan 2024 | 29.51 | 29.70 | 28.45 | 29.09 | 29.09 | 3,844,462 |
| 15 Jan 2024 | 28.92 | 29.93 | 28.80 | 29.75 | 29.75 | 3,225,335 |
| 12 Jan 2024 | 28.96 | 29.85 | 28.67 | 29.27 | 29.27 | 3,496,002 |
| 11 Jan 2024 | 28.58 | 29.02 | 28.29 | 28.90 | 28.90 | 2,641,402 |
| 10 Jan 2024 | 28.15 | 29.26 | 28.02 | 28.73 | 28.73 | 4,016,892 |
| 09 Jan 2024 | 27.90 | 28.50 | 27.57 | 28.33 | 28.33 | 3,121,981 |
| 08 Jan 2024 | 27.49 | 28.58 | 27.05 | 27.92 | 27.92 | 5,268,553 |
| 05 Jan 2024 | 27.35 | 28.19 | 27.25 | 27.44 | 27.44 | 2,839,385 |
| 04 Jan 2024 | 27.90 | 28.00 | 27.45 | 27.50 | 27.50 | 3,369,974 |
| 03 Jan 2024 | 26.36 | 28.29 | 26.36 | 27.95 | 27.95 | 7,108,486 |
| 02 Jan 2024 | 25.24 | 27.20 | 25.15 | 26.74 | 26.74 | 5,678,764 |
| 29 Dec 2023 | 24.78 | 25.27 | 24.46 | 25.27 | 25.27 | 1,893,917 |
| 28 Dec 2023 | 24.26 | 24.89 | 23.99 | 24.74 | 24.74 | 1,515,927 |
| 27 Dec 2023 | 24.10 | 24.32 | 23.88 | 24.14 | 24.14 | 755,551 |
| 26 Dec 2023 | 24.48 | 24.48 | 24.03 | 24.19 | 24.19 | 668,900 |
| 25 Dec 2023 | 23.86 | 24.58 | 23.86 | 24.48 | 24.48 | 966,800 |
| 22 Dec 2023 | 24.55 | 24.68 | 24.02 | 24.17 | 24.17 | 1,063,550 |
| 21 Dec 2023 | 24.23 | 24.56 | 23.98 | 24.48 | 24.48 | 964,748 |
| 20 Dec 2023 | 24.47 | 24.86 | 24.14 | 24.14 | 24.14 | 797,764 |
| 19 Dec 2023 | 24.35 | 24.69 | 24.26 | 24.45 | 24.45 | 684,676 |
| 18 Dec 2023 | 24.65 | 24.82 | 24.37 | 24.43 | 24.43 | 958,852 |
| 15 Dec 2023 | 24.91 | 25.30 | 24.70 | 24.75 | 24.75 | 791,559 |
| 14 Dec 2023 | 25.06 | 25.25 | 24.95 | 24.98 | 24.98 | 616,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.