Shanghai Bio-heart Biological historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	2.040	2.140	2.040	2.140	2.140	17,100
2024-05-09	1.950	2.200	1.950	2.200	2.200	44,500
2024-05-08	2.180	2.180	2.050	2.050	2.050	35,600
2024-05-07	2.090	2.180	2.090	2.180	2.180	9,100
2024-05-06	2.100	2.210	2.080	2.120	2.120	220,600
2024-05-03	2.060	2.120	2.010	2.100	2.100	364,200
2024-05-02	2.110	2.110	2.050	2.060	2.060	59,400
2024-04-30	2.200	2.200	2.110	2.110	2.110	22,700
2024-04-29	2.060	2.160	1.960	2.150	2.150	46,800
2024-04-26	1.970	2.020	1.970	2.020	2.020	47,900
2024-04-25	1.900	2.000	1.790	1.950	1.950	51,200
2024-04-24	1.830	1.940	1.820	1.860	1.860	124,500
2024-04-23	1.810	1.930	1.800	1.920	1.920	25,800
2024-04-22	1.910	1.910	1.800	1.860	1.860	51,300
2024-04-19	1.910	1.910	1.880	1.900	1.900	74,900
2024-04-18	2.020	2.020	1.970	1.970	1.970	82,500
2024-04-17	2.140	2.140	2.010	2.020	2.020	183,100
2024-04-16	2.150	2.170	2.120	2.140	2.140	116,400
2024-04-15	2.160	2.160	2.160	2.160	2.160	200
2024-04-12	2.300	2.300	2.240	2.240	2.240	18,900
2024-04-11	2.240	2.240	2.240	2.240	2.240	111,100
2024-04-10	2.290	2.300	2.290	2.300	2.300	14,300
2024-04-09	2.300	2.300	2.280	2.290	2.290	5,700
2024-04-08	2.350	2.350	2.300	2.350	2.350	33,000
2024-04-05	2.350	2.350	2.350	2.350	2.350	0
2024-04-03	2.380	2.380	2.350	2.350	2.350	38,900
2024-04-02	2.350	2.360	2.340	2.360	2.360	31,400
2024-03-28	2.260	2.290	2.260	2.280	2.280	10,100
2024-03-27	2.280	2.280	2.260	2.260	2.260	142,900
2024-03-26	2.400	2.400	2.400	2.400	2.400	10,000
2024-03-25	2.340	2.380	2.300	2.380	2.380	12,400
2024-03-22	2.400	2.500	2.400	2.400	2.400	58,400
2024-03-21	2.390	2.550	2.380	2.550	2.550	51,400
2024-03-20	2.520	2.600	2.520	2.600	2.600	100
2024-03-19	2.510	2.510	2.490	2.510	2.510	42,600
2024-03-18	2.930	2.930	2.520	2.650	2.650	226,200
2024-03-15	2.940	2.940	2.820	2.820	2.820	2,900
2024-03-14	2.970	3.050	2.930	2.940	2.940	25,600
2024-03-13	2.820	2.820	2.820	2.820	2.820	300
2024-03-12	2.800	3.180	2.800	2.820	2.820	10,600
2024-03-11	2.520	2.800	2.520	2.800	2.800	12,900
2024-03-08	2.560	2.560	2.300	2.430	2.430	25,400
2024-03-07	2.560	2.560	2.560	2.560	2.560	100
2024-03-06	2.550	2.680	2.320	2.680	2.680	11,800
2024-03-05	2.750	2.750	2.550	2.550	2.550	4,400
2024-03-04	2.780	2.780	2.780	2.780	2.780	11,700
2024-03-01	2.810	2.810	2.800	2.800	2.800	6,700
2024-02-29	2.960	2.970	2.630	2.720	2.720	5,100
2024-02-28	3.000	3.000	2.950	2.960	2.960	21,300
2024-02-27	2.900	2.930	2.900	2.930	2.930	15,100
2024-02-26	2.800	2.850	2.800	2.840	2.840	10,200
2024-02-23	2.770	2.770	2.770	2.770	2.770	9,200
2024-02-22	2.630	2.900	2.570	2.790	2.790	43,900
2024-02-21	2.550	2.550	2.550	2.550	2.550	10,000
2024-02-20	2.540	2.540	2.350	2.420	2.420	18,700
2024-02-19	2.550	2.550	2.550	2.550	2.550	1,300
2024-02-16	2.500	2.540	2.500	2.540	2.540	4,800
2024-02-15	2.500	2.500	2.200	2.480	2.480	9,200
2024-02-14	2.480	2.480	2.460	2.460	2.460	1,100
2024-02-09	2.500	2.500	2.500	2.500	2.500	0

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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