5 DAY PERFORMANCE
+78.79%
1 MONTH PERFORMANCE
+199.86%
3 MONTH PERFORMANCE
-12.07%
6 MONTH PERFORMANCE
+398.10%
Anbio Biotechnology Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $37.40 | $40.83 (9.17%) | $42.77 | $36.49 | 84.06 K | $1.65 B |
| 12/03/2025 | $27.01 | $34.52 (27.8%) | $39.95 | $26.94 | 63.50 K | $1.46 B |
| 12/02/2025 | $26.97 | $27.70 (2.71%) | $28.97 | $25.38 | 9.52 K | $1.17 B |
| 12/01/2025 | $21.13 | $26.75 (26.6%) | $28.11 | $21.13 | 27.79 K | $1.13 B |
| 11/28/2025 | $22.00 | $23.43 (6.5%) | $24.20 | $21.61 | 22.31 K | $990.88 M |
| 11/26/2025 | $21.11 | $22.59 (7.01%) | $22.94 | $20.53 | 5.10 K | $955.36 M |
| 11/25/2025 | $22.31 | $21.75 (-2.51%) | $22.89 | $20.86 | 20.42 K | $919.83 M |
| 11/24/2025 | $22.86 | $24.15 (5.64%) | $24.15 | $20.00 | 5.44 K | $1.02 B |
| 11/21/2025 | $25.63 | $23.74 (-7.37%) | $26.22 | $23.74 | 11.83 K | $1.00 B |
| 11/20/2025 | $29.38 | $26.60 (-9.46%) | $29.38 | $26.60 | 8.24 K | $1.12 B |
| 11/19/2025 | $27.44 | $27.57 (0.47%) | $29.00 | $26.80 | 16.60 K | $1.17 B |
| 11/18/2025 | $28.19 | $26.51 (-5.96%) | $32.94 | $25.00 | 36.93 K | $1.12 B |
| 11/17/2025 | $27.62 | $27.24 (-1.38%) | $28.27 | $24.66 | 17.70 K | $1.15 B |
| 11/14/2025 | $23.61 | $26.02 (10.21%) | $27.69 | $23.24 | 21.61 K | $1.10 B |
| 11/13/2025 | $22.45 | $23.31 (3.83%) | $24.54 | $21.00 | 14.96 K | $985.81 M |
| 11/12/2025 | $22.52 | $22.42 (-0.44%) | $23.90 | $21.00 | 23.60 K | $948.17 M |
| 11/11/2025 | $18.06 | $23.13 (28.07%) | $25.20 | $17.42 | 28.95 K | $978.20 M |
| 11/10/2025 | $16.45 | $17.39 (5.71%) | $18.00 | $16.40 | 6.93 K | $735.44 M |
| 11/07/2025 | $15.34 | $17.10 (11.47%) | $18.49 | $14.00 | 39.15 K | $723.18 M |
| 11/06/2025 | $21.20 | $16.36 (-22.83%) | $21.48 | $12.93 | 71.04 K | $691.88 M |
| 11/05/2025 | $14.40 | $22.00 (52.78%) | $22.00 | $13.47 | 52.90 K | $930.41 M |
| 11/04/2025 | $11.88 | $13.97 (17.59%) | $15.50 | $10.50 | 191.10 K | $590.81 M |
| 11/03/2025 | $16.82 | $12.29 (-26.93%) | $16.82 | $12.29 | 73.34 K | $519.76 M |
| 10/31/2025 | $20.25 | $16.85 (-16.79%) | $21.17 | $15.89 | 41.03 K | $712.61 M |
| 10/30/2025 | $21.97 | $20.89 (-4.92%) | $22.17 | $20.20 | 13.30 K | $883.46 M |
| 10/29/2025 | $22.83 | $21.65 (-5.17%) | $22.96 | $21.33 | 23.74 K | $915.60 M |
| 10/28/2025 | $23.53 | $23.34 (-0.81%) | $24.46 | $22.42 | 18.10 K | $987.08 M |
| 10/27/2025 | $22.41 | $23.92 (6.74%) | $24.06 | $21.60 | 19.30 K | $1.01 B |
| 10/24/2025 | $25.50 | $22.97 (-9.92%) | $26.16 | $22.69 | 21.36 K | $971.43 M |
| 10/23/2025 | $27.71 | $24.72 (-10.79%) | $28.40 | $24.72 | 57.40 K | $1.05 B |
| 10/22/2025 | $30.79 | $27.81 (-9.68%) | $30.79 | $27.64 | 29.35 K | $1.18 B |
| 10/21/2025 | $29.00 | $30.92 (6.62%) | $30.92 | $29.00 | 12.00 K | $1.31 B |
| 10/20/2025 | $28.75 | $30.19 (5.01%) | $30.93 | $27.75 | 19.80 K | $1.28 B |
| 10/17/2025 | $27.66 | $29.00 (4.84%) | $29.00 | $27.40 | 15.40 K | $1.23 B |
| 10/16/2025 | $30.67 | $27.72 (-9.62%) | $31.17 | $27.04 | 20.94 K | $1.17 B |
| 10/15/2025 | $28.79 | $30.80 (6.98%) | $30.80 | $27.03 | 27.55 K | $1.30 B |
| 10/14/2025 | $27.42 | $28.07 (2.37%) | $28.90 | $26.05 | 30.50 K | $1.19 B |
| 10/13/2025 | $28.89 | $27.56 (-4.6%) | $29.50 | $27.35 | 22.60 K | $1.17 B |
| 10/10/2025 | $29.00 | $29.85 (2.93%) | $30.72 | $28.50 | 41.70 K | $1.26 B |
| 10/09/2025 | $30.67 | $29.59 (-3.52%) | $30.67 | $28.10 | 18.74 K | $1.25 B |
| 10/08/2025 | $28.70 | $30.99 (7.98%) | $33.50 | $28.15 | 185.74 K | $1.31 B |
| 10/07/2025 | $29.84 | $29.46 (-1.27%) | $32.32 | $28.13 | 36.20 K | $1.25 B |
| 10/06/2025 | $30.68 | $31.06 (1.24%) | $33.00 | $29.00 | 120.40 K | $1.31 B |
| 10/03/2025 | $26.70 | $32.16 (20.45%) | $51.33 | $26.46 | 647.40 K | $1.36 B |
| 10/02/2025 | $34.50 | $25.40 (-26.38%) | $37.56 | $22.08 | 172.60 K | $1.07 B |
| 10/01/2025 | $36.13 | $34.92 (-3.35%) | $38.40 | $34.28 | 19.32 K | $1.48 B |
| 09/30/2025 | $33.55 | $37.25 (11.03%) | $37.25 | $33.55 | 11.24 K | $1.58 B |
| 09/29/2025 | $34.03 | $34.02 (-0.03%) | $35.45 | $34.02 | 10.03 K | $1.44 B |
| 09/26/2025 | $36.00 | $34.94 (-2.94%) | $36.00 | $33.82 | 11.21 K | $1.48 B |
| 09/25/2025 | $34.75 | $35.82 (3.08%) | $37.87 | $33.10 | 13.50 K | $1.51 B |
| 09/24/2025 | $34.72 | $35.92 (3.46%) | $37.06 | $33.50 | 21.64 K | $1.52 B |
| 09/23/2025 | $37.25 | $35.20 (-5.5%) | $38.15 | $34.36 | 40.94 K | $1.49 B |
| 09/22/2025 | $42.44 | $37.78 (-10.98%) | $42.77 | $37.00 | 88.23 K | $1.60 B |
| 09/19/2025 | $41.90 | $42.59 (1.65%) | $44.65 | $41.85 | 71.10 K | $1.80 B |
| 09/18/2025 | $43.38 | $42.40 (-2.26%) | $44.60 | $42.08 | 51.20 K | $1.79 B |
| 09/17/2025 | $44.36 | $43.04 (-2.98%) | $44.36 | $42.18 | 27.15 K | $1.82 B |
| 09/16/2025 | $42.33 | $43.68 (3.19%) | $44.09 | $41.70 | 30.94 K | $1.85 B |
| 09/15/2025 | $43.48 | $42.55 (-2.14%) | $43.76 | $41.77 | 27.93 K | $1.80 B |
| 09/12/2025 | $43.58 | $43.18 (-0.92%) | $44.40 | $41.74 | 27.50 K | $1.83 B |
| 09/11/2025 | $44.97 | $43.57 (-3.11%) | $46.30 | $43.40 | 26.86 K | $1.84 B |
| 09/10/2025 | $46.00 | $45.82 (-0.39%) | $47.64 | $44.13 | 39.53 K | $1.94 B |
| 09/09/2025 | $46.30 | $45.97 (-0.71%) | $46.90 | $45.18 | 36.90 K | $1.94 B |
| 09/08/2025 | $47.70 | $45.82 (-3.94%) | $48.08 | $45.56 | 34.89 K | $1.94 B |
| 09/05/2025 | $47.50 | $47.85 (0.74%) | $48.29 | $47.10 | 47.31 K | $2.02 B |
| 09/04/2025 | $47.30 | $47.64 (0.72%) | $49.50 | $46.80 | 44.45 K | $2.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
