Shanghai Bio-heart Biological historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.730 | 7.950 | 7.680 | 7.740 | 7.740 | 1,047,700 |
| 2025-10-23 | 8.420 | 8.420 | 7.420 | 7.440 | 7.440 | 1,627,400 |
| 2025-10-22 | 8.780 | 8.790 | 8.280 | 8.650 | 8.650 | 1,464,100 |
| 2025-10-21 | 8.210 | 9.000 | 8.210 | 8.790 | 8.790 | 2,864,100 |
| 2025-10-20 | 8.680 | 8.870 | 7.940 | 8.200 | 8.200 | 1,436,800 |
| 2025-10-17 | 8.680 | 9.020 | 8.450 | 8.580 | 8.580 | 2,575,200 |
| 2025-10-16 | 7.780 | 9.100 | 7.600 | 9.050 | 9.050 | 20,525,285 |
| 2025-10-15 | 6.750 | 7.780 | 6.560 | 7.780 | 7.780 | 1,671,100 |
| 2025-10-14 | 6.910 | 7.060 | 6.590 | 6.630 | 6.630 | 1,040,800 |
| 2025-10-13 | 7.000 | 7.350 | 6.710 | 6.900 | 6.900 | 1,342,400 |
| 2025-10-10 | 8.000 | 8.000 | 7.190 | 7.390 | 7.390 | 2,521,700 |
| 2025-10-09 | 8.170 | 8.170 | 7.500 | 8.100 | 8.100 | 1,802,300 |
| 2025-10-08 | 7.980 | 8.400 | 7.660 | 8.170 | 8.170 | 3,372,300 |
| 2025-10-06 | 7.140 | 7.950 | 7.060 | 7.880 | 7.880 | 2,130,400 |
| 2025-10-03 | 6.750 | 7.380 | 6.400 | 7.140 | 7.140 | 1,355,100 |
| 2025-10-02 | 6.500 | 6.750 | 6.240 | 6.600 | 6.600 | 1,464,000 |
| 2025-09-30 | 6.400 | 6.600 | 6.010 | 6.520 | 6.520 | 2,289,500 |
| 2025-09-29 | 5.630 | 6.320 | 5.500 | 6.120 | 6.120 | 3,312,200 |
| 2025-09-26 | 5.670 | 5.670 | 5.310 | 5.440 | 5.440 | 991,100 |
| 2025-09-25 | 6.000 | 6.130 | 5.530 | 5.550 | 5.550 | 1,834,200 |
| 2025-09-24 | 6.710 | 6.720 | 5.770 | 5.850 | 5.850 | 2,745,500 |
| 2025-09-23 | 6.950 | 6.950 | 6.660 | 6.760 | 6.760 | 518,100 |
| 2025-09-22 | 7.370 | 7.370 | 6.890 | 7.020 | 7.020 | 1,118,300 |
| 2025-09-19 | 7.510 | 7.810 | 7.170 | 7.250 | 7.250 | 1,007,800 |
| 2025-09-18 | 7.350 | 7.870 | 7.350 | 7.520 | 7.520 | 1,609,900 |
| 2025-09-17 | 7.250 | 7.500 | 7.150 | 7.350 | 7.350 | 906,900 |
| 2025-09-16 | 7.550 | 7.860 | 7.000 | 7.600 | 7.600 | 1,340,600 |
| 2025-09-15 | 7.170 | 7.560 | 7.170 | 7.450 | 7.450 | 380,500 |
| 2025-09-12 | 7.550 | 7.880 | 7.370 | 7.370 | 7.370 | 1,202,600 |
| 2025-09-11 | 7.000 | 7.510 | 6.730 | 7.420 | 7.420 | 1,521,000 |
| 2025-09-10 | 7.180 | 7.680 | 7.150 | 7.270 | 7.270 | 1,186,900 |
| 2025-09-09 | 7.860 | 8.120 | 7.390 | 7.480 | 7.480 | 1,343,500 |
| 2025-09-08 | 7.930 | 8.100 | 7.670 | 8.100 | 8.100 | 1,131,800 |
| 2025-09-05 | 7.760 | 8.090 | 7.590 | 7.930 | 7.930 | 1,335,000 |
| 2025-09-04 | 8.510 | 8.740 | 7.320 | 7.760 | 7.760 | 3,415,900 |
| 2025-09-03 | 8.540 | 9.080 | 8.270 | 8.500 | 8.500 | 2,097,200 |
| 2025-09-02 | 8.520 | 8.780 | 8.160 | 8.540 | 8.540 | 1,163,600 |
| 2025-09-01 | 8.280 | 9.260 | 8.280 | 8.520 | 8.520 | 2,499,500 |
| 2025-08-29 | 8.190 | 8.470 | 8.050 | 8.240 | 8.240 | 1,267,900 |
| 2025-08-28 | 8.630 | 8.630 | 7.910 | 8.050 | 8.050 | 1,583,900 |
| 2025-08-27 | 8.920 | 9.100 | 8.470 | 8.620 | 8.620 | 2,365,200 |
| 2025-08-26 | 8.570 | 9.200 | 8.310 | 8.880 | 8.880 | 3,094,700 |
| 2025-08-25 | 8.760 | 8.760 | 8.110 | 8.380 | 8.380 | 2,973,500 |
| 2025-08-22 | 8.990 | 9.120 | 8.330 | 8.580 | 8.580 | 3,319,400 |
| 2025-08-21 | 9.500 | 10.060 | 8.820 | 9.000 | 9.000 | 4,312,010 |
| 2025-08-20 | 9.700 | 9.960 | 8.950 | 9.310 | 9.310 | 3,839,300 |
| 2025-08-19 | 9.900 | 10.770 | 8.800 | 9.700 | 9.700 | 11,471,700 |
| 2025-08-18 | 6.500 | 9.300 | 6.500 | 9.300 | 9.300 | 12,302,800 |
| 2025-08-15 | 4.830 | 6.280 | 4.830 | 6.060 | 6.060 | 7,136,725 |
| 2025-08-14 | 4.410 | 4.970 | 4.310 | 4.830 | 4.830 | 2,183,400 |
| 2025-08-13 | 4.160 | 4.470 | 4.160 | 4.290 | 4.290 | 1,261,800 |
| 2025-08-12 | 4.080 | 4.230 | 4.080 | 4.120 | 4.120 | 785,000 |
| 2025-08-11 | 4.090 | 4.240 | 3.960 | 4.150 | 4.150 | 1,072,800 |
| 2025-08-08 | 4.190 | 4.190 | 4.000 | 4.070 | 4.070 | 440,400 |
| 2025-08-07 | 4.100 | 4.180 | 3.930 | 4.050 | 4.050 | 503,500 |
| 2025-08-06 | 4.150 | 4.220 | 4.060 | 4.100 | 4.100 | 795,300 |
| 2025-08-05 | 4.040 | 4.300 | 4.040 | 4.150 | 4.150 | 2,074,100 |
| 2025-08-04 | 4.000 | 4.190 | 3.880 | 4.040 | 4.040 | 1,078,300 |
| 2025-08-01 | 4.350 | 4.350 | 3.980 | 4.110 | 4.110 | 1,063,600 |
| 2025-07-31 | 4.380 | 4.570 | 4.170 | 4.190 | 4.190 | 1,278,600 |
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.