Shanghai Bio-heart Biological historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6.000 | 6.000 | 5.860 | 5.920 | 5.920 | 63,500 |
| 2026-01-21 | 5.920 | 6.120 | 5.860 | 5.990 | 5.990 | 152,700 |
| 2026-01-20 | 6.160 | 6.160 | 5.800 | 5.910 | 5.910 | 238,700 |
| 2026-01-19 | 6.290 | 6.460 | 6.030 | 6.190 | 6.190 | 211,200 |
| 2026-01-16 | 6.000 | 6.310 | 6.000 | 6.290 | 6.290 | 481,100 |
| 2026-01-15 | 6.000 | 6.070 | 5.820 | 5.890 | 5.890 | 83,000 |
| 2026-01-14 | 5.770 | 6.090 | 5.740 | 5.990 | 5.990 | 358,200 |
| 2026-01-13 | 5.790 | 6.370 | 5.590 | 5.740 | 5.740 | 323,400 |
| 2026-01-12 | 5.950 | 5.950 | 5.690 | 5.760 | 5.760 | 270,500 |
| 2026-01-09 | 5.960 | 6.000 | 5.840 | 5.950 | 5.950 | 321,400 |
| 2026-01-08 | 6.270 | 6.270 | 5.930 | 6.000 | 6.000 | 136,500 |
| 2026-01-07 | 6.170 | 6.390 | 5.900 | 6.270 | 6.270 | 331,400 |
| 2026-01-06 | 6.450 | 6.450 | 5.880 | 6.170 | 6.170 | 389,600 |
| 2026-01-05 | 5.970 | 6.360 | 5.940 | 6.290 | 6.290 | 691,700 |
| 2026-01-02 | 5.780 | 6.060 | 5.500 | 5.950 | 5.950 | 1,678,900 |
| 2025-12-31 | 5.450 | 5.790 | 5.180 | 5.790 | 5.790 | 215,900 |
| 2025-12-30 | 5.540 | 5.540 | 5.180 | 5.370 | 5.370 | 410,800 |
| 2025-12-29 | 5.710 | 5.750 | 5.470 | 5.540 | 5.540 | 219,900 |
| 2025-12-24 | 5.840 | 5.850 | 5.600 | 5.710 | 5.710 | 96,800 |
| 2025-12-23 | 5.610 | 5.900 | 5.500 | 5.740 | 5.740 | 475,800 |
| 2025-12-22 | 5.760 | 5.850 | 5.620 | 5.630 | 5.630 | 215,900 |
| 2025-12-19 | 5.600 | 5.870 | 5.600 | 5.790 | 5.790 | 176,700 |
| 2025-12-18 | 5.740 | 5.740 | 5.520 | 5.600 | 5.600 | 101,800 |
| 2025-12-17 | 5.620 | 5.830 | 5.580 | 5.740 | 5.740 | 152,700 |
| 2025-12-16 | 5.650 | 5.690 | 5.480 | 5.620 | 5.620 | 246,300 |
| 2025-12-15 | 5.990 | 6.000 | 5.700 | 5.830 | 5.830 | 209,500 |
| 2025-12-12 | 6.150 | 6.150 | 5.810 | 6.000 | 6.000 | 109,300 |
| 2025-12-11 | 6.310 | 6.320 | 5.740 | 5.920 | 5.920 | 492,100 |
| 2025-12-10 | 6.170 | 6.280 | 6.090 | 6.280 | 6.280 | 179,700 |
| 2025-12-09 | 6.370 | 6.370 | 5.800 | 6.150 | 6.150 | 590,400 |
| 2025-12-08 | 6.340 | 6.640 | 6.210 | 6.520 | 6.520 | 249,800 |
| 2025-12-05 | 6.330 | 6.370 | 6.250 | 6.300 | 6.300 | 132,700 |
| 2025-12-04 | 6.330 | 6.590 | 6.220 | 6.320 | 6.320 | 371,300 |
| 2025-12-03 | 6.500 | 6.500 | 6.270 | 6.340 | 6.340 | 113,800 |
| 2025-12-02 | 6.690 | 6.700 | 6.430 | 6.570 | 6.570 | 206,800 |
| 2025-12-01 | 7.260 | 7.260 | 6.600 | 6.680 | 6.680 | 229,600 |
| 2025-11-28 | 6.900 | 6.960 | 6.600 | 6.900 | 6.900 | 227,100 |
| 2025-11-27 | 6.120 | 7.000 | 6.120 | 6.550 | 6.550 | 729,600 |
| 2025-11-26 | 6.200 | 6.260 | 6.090 | 6.120 | 6.120 | 236,700 |
| 2025-11-25 | 6.380 | 6.380 | 6.050 | 6.150 | 6.150 | 284,600 |
| 2025-11-24 | 6.360 | 6.360 | 6.020 | 6.210 | 6.210 | 232,700 |
| 2025-11-21 | 6.620 | 6.940 | 6.040 | 6.290 | 6.290 | 436,500 |
| 2025-11-20 | 6.650 | 6.650 | 6.350 | 6.620 | 6.620 | 540,100 |
| 2025-11-19 | 7.000 | 7.110 | 6.680 | 6.730 | 6.730 | 232,300 |
| 2025-11-18 | 7.050 | 7.050 | 6.730 | 6.850 | 6.850 | 568,900 |
| 2025-11-17 | 7.390 | 7.390 | 7.050 | 7.100 | 7.100 | 222,100 |
| 2025-11-14 | 7.590 | 7.750 | 7.170 | 7.430 | 7.430 | 458,800 |
| 2025-11-13 | 7.350 | 7.380 | 6.990 | 7.330 | 7.330 | 1,115,900 |
| 2025-11-12 | 7.670 | 7.800 | 7.140 | 7.290 | 7.290 | 896,200 |
| 2025-11-11 | 7.890 | 7.990 | 7.630 | 7.670 | 7.670 | 372,100 |
| 2025-11-10 | 8.060 | 8.100 | 7.700 | 7.820 | 7.820 | 595,400 |
| 2025-11-07 | 8.590 | 8.600 | 7.840 | 8.100 | 8.100 | 753,800 |
| 2025-11-06 | 8.410 | 8.440 | 8.180 | 8.360 | 8.360 | 379,600 |
| 2025-11-05 | 8.200 | 8.600 | 7.840 | 8.410 | 8.410 | 530,600 |
| 2025-11-04 | 8.700 | 8.700 | 8.110 | 8.280 | 8.280 | 481,900 |
| 2025-11-03 | 8.450 | 8.800 | 7.900 | 8.700 | 8.700 | 1,039,000 |
| 2025-10-31 | 8.240 | 8.610 | 8.100 | 8.320 | 8.320 | 879,500 |
| 2025-10-30 | 8.130 | 8.900 | 7.820 | 8.050 | 8.050 | 2,249,700 |
| 2025-10-28 | 8.260 | 8.260 | 8.020 | 8.110 | 8.110 | 313,700 |
| 2025-10-27 | 7.970 | 8.460 | 7.850 | 8.230 | 8.230 | 1,041,200 |
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.