Shanghai Bio-heart Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	48.050	48.050	15.460	21.650	21.650	980,400
2022-11-17	48.450	48.450	45.700	48.400	48.400	81,800
2022-11-16	50.150	50.150	46.000	48.450	48.450	238,200
2022-11-15	49.500	49.700	48.500	49.500	49.500	532,400
2022-11-14	50.300	53.300	49.550	49.800	49.800	592,800
2022-11-11	50.000	54.550	49.350	49.350	49.350	234,100
2022-11-10	54.600	54.600	47.750	50.000	50.000	193,200
2022-11-09	55.600	56.500	52.950	55.300	55.300	156,600
2022-11-08	55.950	56.000	53.750	55.900	55.900	152,400
2022-11-07	53.000	56.250	52.600	56.000	56.000	155,700
2022-11-04	51.600	53.000	51.000	53.000	53.000	166,600
2022-11-03	51.600	52.050	49.350	51.800	51.800	175,300
2022-11-02	51.200	51.650	50.050	51.600	51.600	121,200
2022-11-01	50.500	51.700	48.050	51.000	51.000	261,300
2022-10-31	48.750	50.300	47.650	50.300	50.300	241,200
2022-10-28	50.800	53.300	48.350	48.750	48.750	273,500
2022-10-27	50.300	51.000	49.650	50.800	50.800	232,000
2022-10-26	50.950	50.950	48.400	50.300	50.300	263,700
2022-10-25	52.000	52.100	50.050	50.900	50.900	278,900
2022-10-24	51.500	52.000	50.900	52.000	52.000	251,800
2022-10-21	52.000	52.550	50.550	51.500	51.500	288,000
2022-10-20	52.500	53.500	51.050	51.600	51.600	311,800
2022-10-19	56.800	56.800	51.450	55.000	55.000	318,900
2022-10-18	55.850	57.500	53.550	57.000	57.000	306,700
2022-10-17	55.600	56.000	53.000	55.850	55.850	242,300
2022-10-14	55.000	56.450	53.300	55.600	55.600	232,800
2022-10-13	54.100	55.700	52.300	53.500	53.500	252,100
2022-10-12	58.200	58.200	53.500	56.050	56.050	201,100
2022-10-11	59.000	59.450	57.050	58.200	58.200	213,100
2022-10-10	59.000	59.000	57.250	58.500	58.500	142,100
2022-10-07	59.000	59.300	57.400	59.300	59.300	188,400
2022-10-06	60.000	60.000	57.700	59.350	59.350	269,800
2022-10-05	57.500	59.500	56.100	59.000	59.000	241,900
2022-10-03	58.000	58.000	56.600	57.300	57.300	181,900
2022-09-30	57.500	58.450	56.350	58.300	58.300	196,700
2022-09-29	58.100	59.950	57.050	57.600	57.600	255,100
2022-09-28	58.500	58.800	57.000	58.050	58.050	289,500
2022-09-27	59.800	59.950	56.250	58.800	58.800	254,300
2022-09-26	56.000	61.300	55.600	59.100	59.100	432,100
2022-09-23	50.100	58.950	49.300	56.250	56.250	629,900
2022-09-22	55.000	55.000	47.400	52.150	52.150	2,053,400
2022-09-21	56.000	56.000	53.050	55.300	55.300	294,100
2022-09-20	57.100	57.950	52.700	52.700	52.700	304,000
2022-09-19	57.350	58.400	56.350	56.950	56.950	314,700
2022-09-16	59.200	60.500	56.600	57.900	57.900	269,200
2022-09-15	58.000	59.200	57.850	59.200	59.200	323,100
2022-09-14	59.250	59.250	57.250	57.850	57.850	231,800
2022-09-13	59.000	59.000	58.200	59.000	59.000	266,200
2022-09-09	59.200	59.350	58.550	59.000	59.000	315,300
2022-09-08	58.900	59.000	58.400	59.000	59.000	323,400
2022-09-07	59.200	59.700	58.700	59.050	59.050	372,000
2022-09-06	59.700	59.950	58.450	59.050	59.050	400,700
2022-09-05	60.500	60.500	58.000	59.000	59.000	404,000
2022-09-02	58.400	62.000	58.400	59.350	59.350	338,600
2022-09-01	59.200	59.850	58.550	59.150	59.150	543,900
2022-08-31	58.800	61.650	57.900	59.000	59.000	459,600
2022-08-30	57.900	59.100	57.350	58.650	58.650	616,000
2022-08-29	54.950	59.000	54.850	58.350	58.350	544,500
2022-08-26	56.000	59.000	54.650	57.350	57.350	489,200
2022-08-25	56.400	57.150	53.450	56.300	56.300	467,700

← NewerPage 17 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.