Shanghai Bio-heart Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.460	3.650	3.450	3.550	3.550	16,000
2023-11-13	3.400	3.490	3.400	3.440	3.440	24,000
2023-11-10	3.760	3.760	3.400	3.490	3.490	127,300
2023-11-09	4.080	4.510	3.710	3.750	3.750	274,700
2023-11-08	3.380	4.110	3.380	4.080	4.080	782,900
2023-11-07	3.400	3.400	3.260	3.280	3.280	124,900
2023-11-06	3.400	3.490	3.300	3.300	3.300	63,300
2023-11-03	3.300	3.300	3.190	3.240	3.240	133,000
2023-11-02	3.000	3.250	3.000	3.100	3.100	86,500
2023-11-01	2.960	3.040	2.950	2.950	2.950	110,000
2023-10-31	3.000	3.000	2.930	2.960	2.960	74,400
2023-10-30	2.700	2.990	2.700	2.920	2.920	54,400
2023-10-27	2.720	2.720	2.440	2.600	2.600	54,800
2023-10-26	2.750	2.750	2.750	2.750	2.750	30,500
2023-10-25	2.410	2.940	2.400	2.760	2.760	84,100
2023-10-24	2.400	2.400	2.250	2.400	2.400	85,700
2023-10-20	2.540	2.560	2.390	2.410	2.410	95,000
2023-10-19	2.690	2.700	2.510	2.610	2.610	78,400
2023-10-18	2.840	2.840	2.790	2.800	2.800	39,200
2023-10-17	2.800	2.810	2.800	2.810	2.810	500
2023-10-16	2.860	2.990	2.850	2.990	2.990	6,400
2023-10-13	2.920	2.990	2.900	2.920	2.920	26,600
2023-10-12	3.040	3.040	2.820	2.910	2.910	39,100
2023-10-11	2.840	3.040	2.820	3.040	3.040	93,000
2023-10-10	3.010	3.120	2.800	2.840	2.840	191,600
2023-10-09	3.140	3.140	3.130	3.130	3.130	12,100
2023-10-06	3.020	3.160	3.020	3.080	3.080	21,100
2023-10-05	3.150	3.200	3.010	3.010	3.010	21,200
2023-10-04	3.150	3.150	3.150	3.150	3.150	0
2023-10-03	3.220	3.220	3.110	3.150	3.150	52,800
2023-09-29	3.450	3.450	3.210	3.210	3.210	600
2023-09-28	3.200	3.210	3.200	3.210	3.210	2,100
2023-09-27	3.320	3.340	3.200	3.200	3.200	18,500
2023-09-26	3.260	3.320	3.200	3.230	3.230	67,200
2023-09-25	3.390	3.390	3.250	3.260	3.260	29,700
2023-09-22	3.310	3.400	3.250	3.390	3.390	36,200
2023-09-21	3.360	3.630	3.350	3.370	3.370	35,100
2023-09-20	3.310	3.550	3.230	3.360	3.360	123,300
2023-09-19	3.310	3.340	3.310	3.310	3.310	35,300
2023-09-18	3.450	3.450	3.360	3.360	3.360	20,400
2023-09-15	3.500	3.510	3.440	3.450	3.450	232,700
2023-09-14	3.500	3.540	3.500	3.540	3.540	41,500
2023-09-13	3.590	3.590	3.500	3.530	3.530	50,500
2023-09-12	3.550	3.580	3.500	3.580	3.580	73,200
2023-09-11	3.470	3.640	3.470	3.530	3.530	121,900
2023-09-07	3.560	3.650	3.560	3.600	3.600	29,900
2023-09-06	3.600	3.670	3.580	3.600	3.600	100,600
2023-09-05	3.630	3.670	3.600	3.670	3.670	24,500
2023-09-04	3.680	3.770	3.670	3.710	3.710	65,400
2023-09-01	3.660	3.660	3.660	3.660	3.660	0
2023-08-31	3.700	3.700	3.620	3.660	3.660	31,800
2023-08-30	3.680	3.800	3.680	3.700	3.700	76,200
2023-08-29	3.710	3.820	3.680	3.680	3.680	88,800
2023-08-28	3.810	3.850	3.670	3.710	3.710	189,800
2023-08-25	3.900	3.930	3.800	3.810	3.810	33,400
2023-08-24	4.200	4.200	3.620	4.030	4.030	543,600
2023-08-23	4.150	4.400	4.020	4.390	4.390	286,500
2023-08-22	4.310	4.330	3.900	4.010	4.010	98,600
2023-08-21	3.940	4.440	3.940	4.300	4.300	254,400
2023-08-18	3.860	3.900	3.790	3.790	3.790	66,400

← NewerPage 13 of 21 · 1,222 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.