Shanghai Bio-heart Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	38.950	41.650	37.800	41.150	41.150	163,000
2022-02-25	37.750	38.600	37.200	38.500	38.500	177,500
2022-02-24	41.200	41.300	36.500	38.000	38.000	230,500
2022-02-23	39.200	42.000	39.200	41.800	41.800	239,000
2022-02-22	39.750	40.500	37.100	39.250	39.250	193,940
2022-02-21	34.950	39.750	34.950	39.750	39.750	592,000
2022-02-18	35.500	37.200	34.200	36.000	36.000	186,500
2022-02-17	35.050	35.500	34.350	35.500	35.500	101,000
2022-02-16	34.000	35.850	33.250	35.600	35.600	195,500
2022-02-15	32.500	34.050	32.300	34.050	34.050	166,000
2022-02-14	32.300	33.550	32.100	33.050	33.050	186,500
2022-02-11	34.200	34.500	30.700	32.700	32.700	196,500
2022-02-10	34.700	34.900	33.700	33.900	33.900	156,500
2022-02-09	34.900	34.900	34.400	34.550	34.550	167,000
2022-02-08	34.800	34.950	33.000	34.900	34.900	179,500
2022-02-07	33.800	35.450	33.750	35.050	35.050	193,000
2022-02-04	34.350	35.100	32.900	33.300	33.300	229,500
2022-01-31	34.350	34.350	34.350	34.350	34.350	108,000
2022-01-28	35.000	36.000	34.550	35.300	35.300	296,000
2022-01-27	36.200	37.000	33.050	35.000	35.000	262,500
2022-01-26	36.000	38.000	33.850	35.400	35.400	370,500
2022-01-25	29.550	34.200	29.550	34.200	34.200	357,000
2022-01-24	29.450	29.950	29.000	29.150	29.150	290,000
2022-01-21	28.200	29.550	27.500	28.900	28.900	305,000
2022-01-20	29.500	29.700	27.800	28.850	28.850	212,000
2022-01-19	27.400	29.950	26.850	29.500	29.500	228,000
2022-01-18	28.200	28.850	27.900	28.200	28.200	241,500
2022-01-17	29.200	29.950	26.550	28.050	28.050	125,000
2022-01-14	30.100	30.100	26.950	28.200	28.200	169,000
2022-01-13	31.500	32.100	29.000	30.000	30.000	212,000
2022-01-12	31.400	31.950	29.400	31.500	31.500	304,500
2022-01-11	33.300	33.300	29.150	31.450	31.450	350,200
2022-01-10	35.550	35.550	32.600	33.400	33.400	290,500
2022-01-07	38.150	38.450	33.750	35.900	35.900	282,500
2022-01-06	35.950	39.050	34.050	37.450	37.450	356,500
2022-01-05	34.300	38.000	30.450	36.000	36.000	393,200
2022-01-04	35.100	38.000	30.050	34.300	34.300	466,000
2022-01-03	27.050	36.500	26.550	34.550	34.550	562,700
2021-12-31	27.150	27.150	27.150	27.150	27.150	0
2021-12-30	23.250	24.600	23.000	24.600	24.600	493,700
2021-12-29	22.550	23.500	21.300	23.200	23.200	492,000
2021-12-28	20.450	24.500	20.050	22.750	22.750	1,074,000
2021-12-24	20.300	20.300	20.300	20.300	20.300	0
2021-12-23	18.880	20.450	18.320	20.100	20.100	3,952,000
2021-12-13	1,429.00	1,429.00	1,383.00	1,383.00	1,383.00	3,600
2021-12-10	1,358.00	1,387.00	1,358.00	1,387.00	1,387.00	2,100
2021-12-09	1,352.00	1,358.00	1,343.00	1,358.00	1,358.00	1,000
2021-12-08	1,380.00	1,380.00	1,356.00	1,356.00	1,356.00	5,100
2021-12-07	1,345.00	1,380.00	1,343.00	1,380.00	1,380.00	2,700
2021-12-06	1,356.00	1,373.00	1,356.00	1,357.00	1,357.00	2,800
2021-12-03	1,325.00	1,340.00	1,272.00	1,340.00	1,340.00	3,600
2021-12-02	1,376.00	1,376.00	1,355.00	1,355.00	1,355.00	200
2021-12-01	1,339.00	1,425.00	1,280.00	1,376.00	1,376.00	3,000
2021-11-30	1,310.00	1,369.00	1,310.00	1,369.00	1,369.00	300
2021-11-29	1,340.00	1,340.00	1,280.00	1,317.00	1,317.00	1,300
2021-11-26	1,376.00	1,400.00	1,375.00	1,375.00	1,375.00	3,500
2021-11-25	1,345.00	1,380.00	1,345.00	1,376.00	1,376.00	2,600
2021-11-24	1,366.00	1,366.00	1,353.00	1,353.00	1,353.00	800
2021-11-19	1,361.00	1,390.00	1,361.00	1,366.00	1,366.00	1,900
2021-11-18	1,370.00	1,392.00	1,322.00	1,370.00	1,370.00	9,600

← NewerPage 20 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.