Shanghai Bio-heart Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	2.410	2.490	2.410	2.480	2.480	9,200
2025-05-02	2.350	2.500	2.350	2.490	2.490	21,200
2025-04-30	2.420	2.500	2.400	2.450	2.450	173,300
2025-04-29	2.400	2.470	2.400	2.460	2.460	42,900
2025-04-28	2.450	2.470	2.410	2.450	2.450	103,700
2025-04-25	2.400	2.450	2.340	2.410	2.410	159,900
2025-04-24	2.620	2.620	2.270	2.370	2.370	171,800
2025-04-23	2.390	2.390	2.170	2.280	2.280	91,900
2025-04-22	2.170	2.360	2.160	2.280	2.280	430,000
2025-04-17	2.180	2.180	2.050	2.140	2.140	97,100
2025-04-16	2.080	2.180	2.080	2.180	2.180	7,400
2025-04-15	2.190	2.190	2.190	2.190	2.190	500
2025-04-14	2.090	2.150	1.990	2.150	2.150	81,000
2025-04-11	2.100	2.100	1.990	2.090	2.090	200
2025-04-10	2.000	2.200	1.950	2.000	2.000	48,100
2025-04-09	1.900	1.950	1.900	1.950	1.950	8,800
2025-04-08	1.860	1.900	1.780	1.900	1.900	241,300
2025-04-07	2.540	2.560	1.700	1.860	1.860	559,500
2025-04-03	2.700	2.700	2.700	2.700	2.700	2,300
2025-04-02	2.760	2.760	2.700	2.700	2.700	60,300
2025-04-01	2.700	2.850	2.680	2.770	2.770	187,700
2025-03-31	2.810	2.810	2.660	2.700	2.700	309,200
2025-03-28	3.050	3.050	2.980	2.980	2.980	1,500
2025-03-27	2.900	3.040	2.900	2.990	2.990	98,000
2025-03-26	2.780	2.950	2.780	2.900	2.900	227,200
2025-03-25	2.870	3.070	2.870	2.900	2.900	140,000
2025-03-24	2.960	3.090	2.880	3.080	3.080	57,800
2025-03-21	3.160	3.210	2.950	2.960	2.960	124,000
2025-03-20	3.200	3.210	3.020	3.170	3.170	194,300
2025-03-19	3.130	3.200	2.970	3.200	3.200	258,400
2025-03-18	3.200	3.670	3.050	3.150	3.150	1,034,500
2025-03-17	2.600	3.300	2.600	3.200	3.200	800,000
2025-03-14	2.430	2.590	2.430	2.550	2.550	329,900
2025-03-13	2.460	2.470	2.310	2.430	2.430	431,600
2025-03-12	2.510	2.510	2.420	2.490	2.490	318,200
2025-03-11	2.540	2.560	2.470	2.510	2.510	499,300
2025-03-10	2.650	2.680	2.410	2.580	2.580	826,200
2025-03-07	2.300	2.720	2.300	2.650	2.650	2,147,400
2025-03-06	2.150	2.380	2.130	2.300	2.300	971,200
2025-03-05	2.330	2.330	2.000	2.130	2.130	1,157,900
2025-03-04	2.000	2.300	1.990	2.190	2.190	958,500
2025-03-03	1.800	1.970	1.800	1.860	1.860	312,200
2025-02-28	2.000	2.000	1.770	1.770	1.770	827,700
2025-02-27	2.080	2.800	1.990	2.040	2.040	3,729,300
2025-02-26	1.850	1.910	1.840	1.900	1.900	236,500
2025-02-25	1.730	1.790	1.650	1.790	1.790	219,700
2025-02-24	1.720	1.730	1.700	1.730	1.730	43,500
2025-02-21	1.800	1.850	1.720	1.800	1.800	93,800
2025-02-20	1.760	1.850	1.700	1.840	1.840	216,200
2025-02-19	1.730	1.780	1.720	1.760	1.760	31,500
2025-02-18	1.760	1.770	1.720	1.720	1.720	49,500
2025-02-17	1.860	1.880	1.730	1.810	1.810	38,400
2025-02-14	1.810	1.810	1.710	1.800	1.800	34,100
2025-02-13	1.750	1.820	1.730	1.820	1.820	256,000
2025-02-12	1.650	1.730	1.600	1.730	1.730	652,800
2025-02-11	1.690	1.690	1.630	1.650	1.650	427,300
2025-02-10	1.660	1.710	1.660	1.680	1.680	71,000
2025-02-07	1.660	1.720	1.660	1.710	1.710	130,600
2025-02-06	1.810	1.810	1.640	1.710	1.710	1,700
2025-02-05	1.780	1.810	1.660	1.810	1.810	500

← NewerPage 7 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.