Shanghai Bio-heart Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.450	2.450	2.340	2.420	2.420	36,600
2026-07-22	2.560	2.700	2.420	2.450	2.450	193,600
2026-07-21	2.780	2.780	2.460	2.500	2.500	583,200
2026-07-20	2.800	2.800	2.780	2.780	2.780	34,800
2026-07-17	2.830	2.830	2.650	2.700	2.700	148,200
2026-07-16	3.040	3.080	2.830	2.830	2.830	68,200
2026-07-15	2.890	3.400	2.890	3.040	3.040	154,300
2026-07-14	2.990	3.000	2.890	2.890	2.890	22,600
2026-07-13	2.730	2.750	2.730	2.750	2.750	20,000
2026-07-10	2.960	3.020	2.700	2.730	2.730	216,600
2026-07-09	3.200	3.340	2.950	2.980	2.980	148,100
2026-07-08	3.100	3.590	3.010	3.240	3.240	380,800
2026-07-07	3.260	3.260	2.960	3.010	3.010	176,100
2026-07-06	3.350	3.540	3.150	3.230	3.230	319,000
2026-07-03	2.460	3.570	2.460	3.350	3.350	853,000
2026-07-02	2.450	2.890	2.360	2.460	2.460	1,033,400
2026-06-30	1.990	2.530	1.990	2.450	2.450	1,136,700
2026-06-29	1.880	2.160	1.850	2.000	2.000	5,347,000
2026-06-26	1.990	1.990	1.820	1.870	1.870	433,500
2026-06-25	2.120	2.130	1.900	2.000	2.000	270,400
2026-06-24	2.140	2.140	2.080	2.130	2.130	167,400
2026-06-23	2.200	2.200	2.120	2.140	2.140	116,600
2026-06-22	2.350	2.460	2.120	2.200	2.200	148,000
2026-06-18	2.200	2.430	2.200	2.340	2.340	187,300
2026-06-17	2.560	2.590	2.430	2.430	2.430	248,400
2026-06-16	2.680	2.730	2.560	2.600	2.600	104,900
2026-06-15	2.650	2.750	2.610	2.700	2.700	173,500
2026-06-12	2.700	2.740	2.570	2.740	2.740	110,000
2026-06-11	2.700	2.700	2.560	2.680	2.680	144,800
2026-06-10	2.700	2.710	2.550	2.700	2.700	82,500
2026-06-09	2.620	2.700	2.610	2.700	2.700	429,300
2026-06-08	2.800	2.800	2.650	2.700	2.700	273,900
2026-06-05	2.900	2.900	2.790	2.810	2.810	217,500
2026-06-04	3.080	3.080	2.900	2.900	2.900	254,000
2026-06-03	3.170	3.170	3.000	3.160	3.160	604,800
2026-06-02	2.910	3.280	2.900	3.160	3.160	639,600
2026-06-01	3.160	3.160	2.950	3.000	3.000	313,500
2026-05-29	3.150	3.300	3.020	3.020	3.020	70,000
2026-05-28	3.170	3.320	3.000	3.150	3.150	693,600
2026-05-27	3.460	3.460	3.100	3.170	3.170	450,500
2026-05-26	3.400	3.560	3.370	3.400	3.400	120,100
2026-05-22	3.650	3.770	3.450	3.690	3.690	425,100
2026-05-21	3.500	3.730	3.470	3.590	3.590	418,900
2026-05-20	3.590	3.590	3.460	3.500	3.500	300,700
2026-05-19	3.800	3.800	3.570	3.580	3.580	262,000
2026-05-18	3.960	3.970	3.670	3.800	3.800	100,100
2026-05-15	4.000	4.000	3.810	3.900	3.900	321,900
2026-05-14	4.060	4.090	3.760	4.030	4.030	1,850,400
2026-05-13	4.510	4.510	3.900	3.940	3.940	843,100
2026-05-12	4.360	4.360	4.050	4.100	4.100	753,200
2026-05-11	4.350	4.570	4.310	4.350	4.350	623,800
2026-05-08	4.460	4.590	4.330	4.560	4.560	383,900
2026-05-07	4.380	4.650	4.230	4.410	4.410	6,053,200
2026-05-06	4.480	4.600	4.330	4.340	4.340	984,000
2026-05-05	4.600	4.720	4.180	4.570	4.570	1,026,400
2026-05-04	4.250	4.600	4.020	4.490	4.490	2,125,600
2026-04-30	4.000	4.250	3.960	4.030	4.030	909,600
2026-04-29	4.570	4.580	3.650	4.010	4.010	1,888,100
2026-04-28	4.060	4.060	3.910	3.990	3.990	200,200
2026-04-27	3.820	4.140	3.760	4.040	4.040	338,300

← NewerPage 2 of 3 · 125 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.