Shanghai Bio-heart Biological historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1.660 | 1.820 | 1.520 | 1.750 | 1.750 | 39,700 |
| 2025-02-03 | 1.660 | 1.740 | 1.650 | 1.700 | 1.700 | 12,100 |
| 2025-01-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15,300 |
| 2025-01-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 19,000 |
| 2025-01-24 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 25,200 |
| 2025-01-23 | 1.500 | 1.600 | 1.480 | 1.540 | 1.540 | 12,300 |
| 2025-01-22 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 2,700 |
| 2025-01-21 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 12,700 |
| 2025-01-20 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 4,000 |
| 2025-01-17 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 53,900 |
| 2025-01-16 | 1.480 | 1.600 | 1.480 | 1.490 | 1.490 | 60,100 |
| 2025-01-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-01-14 | 1.580 | 1.610 | 1.570 | 1.580 | 1.580 | 95,100 |
| 2025-01-13 | 1.450 | 1.640 | 1.430 | 1.540 | 1.540 | 48,500 |
| 2025-01-10 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 26,200 |
| 2025-01-09 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 27,000 |
| 2025-01-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-01-07 | 1.550 | 1.550 | 1.480 | 1.550 | 1.550 | 11,800 |
| 2025-01-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20,000 |
| 2025-01-03 | 1.770 | 1.770 | 1.660 | 1.660 | 1.660 | 14,300 |
| 2025-01-02 | 1.600 | 1.600 | 1.540 | 1.560 | 1.560 | 43,100 |
| 2024-12-31 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 11,600 |
| 2024-12-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 23,700 |
| 2024-12-27 | 1.560 | 1.710 | 1.560 | 1.710 | 1.710 | 23,700 |
| 2024-12-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-12-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-12-20 | 1.610 | 1.710 | 1.610 | 1.710 | 1.710 | 50,100 |
| 2024-12-19 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 400 |
| 2024-12-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 |
| 2024-12-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-16 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 24,500 |
| 2024-12-13 | 1.580 | 1.660 | 1.560 | 1.660 | 1.660 | 31,000 |
| 2024-12-12 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 20,000 |
| 2024-12-11 | 1.770 | 1.770 | 1.520 | 1.670 | 1.670 | 134,900 |
| 2024-12-10 | 1.600 | 1.780 | 1.600 | 1.780 | 1.780 | 800 |
| 2024-12-09 | 1.590 | 1.690 | 1.590 | 1.660 | 1.660 | 13,200 |
| 2024-12-06 | 1.690 | 1.730 | 1.680 | 1.720 | 1.720 | 21,400 |
| 2024-12-05 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 2,800 |
| 2024-12-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 300 |
| 2024-12-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 100 |
| 2024-12-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 500 |
| 2024-11-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6,200 |
| 2024-11-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-11-27 | 1.560 | 1.580 | 1.530 | 1.580 | 1.580 | 15,200 |
| 2024-11-26 | 1.500 | 1.570 | 1.500 | 1.570 | 1.570 | 10,600 |
| 2024-11-25 | 1.610 | 1.610 | 1.460 | 1.580 | 1.580 | 145,600 |
| 2024-11-22 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 200 |
| 2024-11-21 | 1.740 | 1.760 | 1.720 | 1.740 | 1.740 | 2,600 |
| 2024-11-20 | 1.750 | 1.800 | 1.720 | 1.740 | 1.740 | 45,600 |
| 2024-11-19 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 20,200 |
| 2024-11-18 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 6,300 |
| 2024-11-15 | 1.850 | 1.850 | 1.710 | 1.780 | 1.780 | 42,700 |
| 2024-11-14 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 13,300 |
| 2024-11-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,300 |
| 2024-11-12 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,900 |
| 2024-11-11 | 1.910 | 1.920 | 1.910 | 1.920 | 1.920 | 7,600 |
| 2024-11-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 9,200 |
| 2024-11-07 | 2.100 | 2.150 | 2.000 | 2.000 | 2.000 | 25,600 |
| 2024-11-06 | 1.940 | 1.940 | 1.810 | 1.930 | 1.930 | 27,900 |
| 2024-11-05 | 1.970 | 1.970 | 1.920 | 1.950 | 1.950 | 18,000 |
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.