Shanghai Bio-heart Biological historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 4.450 | 4.450 | 4.160 | 4.320 | 4.320 | 1,902,400 |
| 2025-07-29 | 4.090 | 4.500 | 4.080 | 4.360 | 4.360 | 2,621,200 |
| 2025-07-28 | 4.050 | 4.270 | 4.050 | 4.080 | 4.080 | 1,991,600 |
| 2025-07-25 | 4.050 | 4.170 | 3.960 | 4.050 | 4.050 | 468,800 |
| 2025-07-24 | 4.150 | 4.210 | 3.970 | 4.050 | 4.050 | 861,300 |
| 2025-07-23 | 4.150 | 4.310 | 4.030 | 4.160 | 4.160 | 1,569,000 |
| 2025-07-22 | 4.370 | 4.470 | 4.110 | 4.120 | 4.120 | 1,882,300 |
| 2025-07-21 | 4.320 | 4.510 | 4.240 | 4.370 | 4.370 | 1,321,200 |
| 2025-07-18 | 4.320 | 4.410 | 4.000 | 4.200 | 4.200 | 2,225,100 |
| 2025-07-17 | 4.680 | 4.700 | 3.600 | 4.360 | 4.360 | 3,072,700 |
| 2025-07-16 | 3.990 | 5.000 | 3.810 | 4.680 | 4.680 | 6,908,000 |
| 2025-07-15 | 3.860 | 4.130 | 3.750 | 3.850 | 3.850 | 982,440 |
| 2025-07-14 | 3.550 | 3.800 | 3.470 | 3.750 | 3.750 | 1,309,000 |
| 2025-07-11 | 3.280 | 3.440 | 3.280 | 3.340 | 3.340 | 1,452,000 |
| 2025-07-10 | 3.240 | 3.340 | 3.200 | 3.250 | 3.250 | 458,900 |
| 2025-07-09 | 3.130 | 3.360 | 3.050 | 3.150 | 3.150 | 328,340 |
| 2025-07-08 | 3.200 | 3.220 | 2.990 | 3.050 | 3.050 | 559,300 |
| 2025-07-07 | 3.350 | 3.350 | 3.160 | 3.190 | 3.190 | 260,000 |
| 2025-07-04 | 3.400 | 3.450 | 3.350 | 3.380 | 3.380 | 142,400 |
| 2025-07-03 | 3.530 | 3.530 | 3.340 | 3.440 | 3.440 | 527,400 |
| 2025-07-02 | 3.750 | 3.750 | 3.460 | 3.540 | 3.540 | 222,100 |
| 2025-06-30 | 3.670 | 3.780 | 3.550 | 3.550 | 3.550 | 418,400 |
| 2025-06-27 | 3.530 | 3.580 | 3.460 | 3.550 | 3.550 | 178,500 |
| 2025-06-26 | 3.730 | 3.730 | 3.340 | 3.530 | 3.530 | 751,000 |
| 2025-06-25 | 3.840 | 3.970 | 3.700 | 3.770 | 3.770 | 796,292 |
| 2025-06-24 | 3.710 | 3.880 | 3.630 | 3.830 | 3.830 | 895,000 |
| 2025-06-23 | 3.660 | 3.870 | 3.480 | 3.700 | 3.700 | 376,300 |
| 2025-06-20 | 3.680 | 3.960 | 3.630 | 3.660 | 3.660 | 444,800 |
| 2025-06-19 | 3.710 | 3.870 | 3.510 | 3.710 | 3.710 | 546,300 |
| 2025-06-18 | 3.560 | 3.730 | 3.250 | 3.700 | 3.700 | 638,700 |
| 2025-06-17 | 4.000 | 4.010 | 3.400 | 3.500 | 3.500 | 1,446,800 |
| 2025-06-16 | 4.100 | 4.150 | 3.900 | 4.000 | 4.000 | 1,212,100 |
| 2025-06-13 | 4.200 | 4.500 | 3.850 | 4.020 | 4.020 | 2,199,700 |
| 2025-06-12 | 3.530 | 4.300 | 3.500 | 4.100 | 4.100 | 3,547,600 |
| 2025-06-11 | 3.720 | 3.950 | 3.500 | 3.680 | 3.680 | 1,495,000 |
| 2025-06-10 | 3.400 | 3.950 | 3.210 | 3.720 | 3.720 | 1,334,100 |
| 2025-06-09 | 3.150 | 3.380 | 3.130 | 3.310 | 3.310 | 924,100 |
| 2025-06-06 | 3.060 | 3.150 | 2.800 | 3.130 | 3.130 | 477,100 |
| 2025-06-05 | 2.930 | 3.150 | 2.880 | 3.050 | 3.050 | 1,435,200 |
| 2025-06-04 | 2.830 | 3.080 | 2.690 | 2.880 | 2.880 | 1,348,700 |
| 2025-06-03 | 2.590 | 2.900 | 2.590 | 2.690 | 2.690 | 516,800 |
| 2025-06-02 | 2.600 | 2.730 | 2.530 | 2.590 | 2.590 | 178,900 |
| 2025-05-30 | 2.580 | 2.680 | 2.540 | 2.600 | 2.600 | 144,300 |
| 2025-05-29 | 2.580 | 2.620 | 2.520 | 2.570 | 2.570 | 201,600 |
| 2025-05-28 | 2.700 | 2.700 | 2.560 | 2.560 | 2.560 | 24,700 |
| 2025-05-27 | 2.570 | 2.610 | 2.540 | 2.590 | 2.590 | 47,200 |
| 2025-05-26 | 2.590 | 2.590 | 2.450 | 2.560 | 2.560 | 254,100 |
| 2025-05-23 | 2.540 | 2.580 | 2.500 | 2.570 | 2.570 | 53,600 |
| 2025-05-22 | 2.550 | 2.560 | 2.500 | 2.530 | 2.530 | 94,400 |
| 2025-05-21 | 2.570 | 2.620 | 2.550 | 2.560 | 2.560 | 269,300 |
| 2025-05-20 | 2.520 | 2.550 | 2.350 | 2.520 | 2.520 | 506,200 |
| 2025-05-19 | 2.500 | 2.580 | 2.320 | 2.520 | 2.520 | 401,500 |
| 2025-05-16 | 2.750 | 2.750 | 2.560 | 2.640 | 2.640 | 38,700 |
| 2025-05-15 | 2.400 | 2.580 | 2.400 | 2.570 | 2.570 | 219,100 |
| 2025-05-14 | 3.000 | 3.000 | 2.400 | 2.490 | 2.490 | 260,800 |
| 2025-05-13 | 2.370 | 2.450 | 2.360 | 2.420 | 2.420 | 62,100 |
| 2025-05-12 | 2.500 | 3.000 | 2.320 | 2.340 | 2.340 | 142,400 |
| 2025-05-09 | 2.380 | 2.410 | 2.300 | 2.410 | 2.410 | 98,100 |
| 2025-05-08 | 2.310 | 2.490 | 2.230 | 2.380 | 2.380 | 163,000 |
| 2025-05-07 | 2.380 | 2.480 | 2.370 | 2.400 | 2.400 | 148,000 |
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.