Shanghai Bio-heart Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	6.090	6.090	5.690	5.880	5.880	117,500
2023-02-17	6.110	6.110	5.850	5.890	5.890	161,500
2023-02-16	6.000	6.150	5.890	5.950	5.950	178,700
2023-02-15	6.090	6.090	5.880	5.930	5.930	250,300
2023-02-14	6.120	6.220	5.910	6.090	6.090	165,900
2023-02-13	6.160	6.180	6.000	6.150	6.150	356,500
2023-02-10	6.290	6.390	6.050	6.160	6.160	291,200
2023-02-09	6.320	6.480	6.060	6.390	6.390	410,400
2023-02-08	6.280	6.820	6.070	6.100	6.100	1,235,900
2023-02-07	6.100	6.240	5.980	6.200	6.200	296,000
2023-02-06	6.120	6.120	5.920	6.010	6.010	217,500
2023-02-03	5.860	6.200	5.860	6.120	6.120	184,300
2023-02-02	5.970	6.360	5.970	6.040	6.040	413,900
2023-02-01	5.730	6.190	5.730	6.000	6.000	384,500
2023-01-31	5.920	5.930	5.680	5.730	5.730	316,200
2023-01-30	6.120	6.120	5.800	5.850	5.850	349,700
2023-01-27	6.030	6.190	6.030	6.120	6.120	162,700
2023-01-26	6.010	6.380	6.000	6.220	6.220	342,100
2023-01-20	5.980	6.100	5.940	6.020	6.020	228,200
2023-01-19	6.060	6.190	5.920	5.940	5.940	193,700
2023-01-18	6.170	6.190	6.030	6.060	6.060	288,800
2023-01-17	6.260	6.260	6.030	6.170	6.170	570,200
2023-01-16	6.620	7.080	6.230	6.250	6.250	1,193,800
2023-01-13	6.210	6.600	6.210	6.500	6.500	507,500
2023-01-12	6.300	6.410	6.180	6.250	6.250	283,300
2023-01-11	6.510	6.770	6.200	6.300	6.300	962,600
2023-01-10	6.390	7.200	6.300	6.360	6.360	1,796,000
2023-01-09	6.100	6.600	6.000	6.330	6.330	738,400
2023-01-06	6.200	6.240	6.020	6.130	6.130	597,100
2023-01-05	6.310	6.380	5.970	6.200	6.200	1,015,200
2023-01-04	5.880	6.700	5.690	6.310	6.310	1,344,500
2023-01-03	5.840	6.040	5.600	5.880	5.880	740,700
2022-12-30	5.610	6.200	5.610	5.840	5.840	623,000
2022-12-29	5.800	6.280	5.590	5.980	5.980	912,200
2022-12-28	6.160	6.250	5.880	5.890	5.890	771,300
2022-12-23	6.210	6.560	6.100	6.330	6.330	706,100
2022-12-22	6.750	7.070	6.200	6.410	6.410	1,276,800
2022-12-21	6.740	6.740	5.850	6.400	6.400	2,475,800
2022-12-20	7.050	7.050	6.010	6.500	6.500	1,502,400
2022-12-19	7.510	7.520	6.510	6.640	6.640	1,794,000
2022-12-16	7.150	7.690	7.100	7.500	7.500	1,054,000
2022-12-15	8.380	8.380	7.000	7.050	7.050	2,281,000
2022-12-14	8.350	8.670	8.200	8.380	8.380	420,800
2022-12-13	9.500	9.500	8.300	8.350	8.350	1,239,000
2022-12-12	8.290	9.690	8.290	8.790	8.790	2,593,800
2022-12-09	8.760	8.810	8.080	8.260	8.260	1,777,400
2022-12-08	9.000	9.400	8.500	8.760	8.760	1,944,400
2022-12-07	8.850	9.800	8.800	8.900	8.900	2,091,300
2022-12-06	9.090	9.300	8.780	9.000	9.000	1,062,000
2022-12-05	9.490	10.300	8.680	9.490	9.490	3,380,160
2022-12-02	13.100	14.020	8.650	9.490	9.490	6,600,504
2022-12-01	20.450	20.450	13.000	13.000	13.000	3,278,600
2022-11-30	21.900	22.400	18.780	18.780	18.780	868,400
2022-11-29	22.950	23.800	21.800	22.450	22.450	4,835,604
2022-11-28	22.500	23.550	22.150	22.450	22.450	370,500
2022-11-25	23.100	23.100	22.000	22.800	22.800	177,800
2022-11-24	22.350	24.000	22.300	23.400	23.400	243,800
2022-11-23	26.000	26.000	22.200	23.350	23.350	1,033,900
2022-11-22	30.100	30.150	23.200	26.000	26.000	1,379,300
2022-11-21	23.100	31.150	20.950	29.300	29.300	1,293,500

← NewerPage 16 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.