Shanghai Bio-heart Biological historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 1.880 | 1.990 | 1.860 | 1.970 | 1.970 | 44,800 |
| 2024-11-01 | 1.880 | 1.910 | 1.860 | 1.880 | 1.880 | 40,100 |
| 2024-10-31 | 2.100 | 2.100 | 1.900 | 1.910 | 1.910 | 19,100 |
| 2024-10-30 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-10-29 | 1.930 | 1.930 | 1.800 | 1.930 | 1.930 | 12,400 |
| 2024-10-28 | 1.880 | 1.970 | 1.790 | 1.930 | 1.930 | 115,200 |
| 2024-10-25 | 1.620 | 1.780 | 1.620 | 1.770 | 1.770 | 27,800 |
| 2024-10-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-10-23 | 1.750 | 1.750 | 1.670 | 1.720 | 1.720 | 13,200 |
| 2024-10-22 | 1.700 | 1.760 | 1.660 | 1.760 | 1.760 | 72,200 |
| 2024-10-21 | 1.820 | 1.900 | 1.720 | 1.730 | 1.730 | 38,500 |
| 2024-10-18 | 1.750 | 1.820 | 1.660 | 1.780 | 1.780 | 27,000 |
| 2024-10-17 | 1.700 | 1.760 | 1.650 | 1.760 | 1.760 | 45,100 |
| 2024-10-16 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 42,700 |
| 2024-10-15 | 1.700 | 1.780 | 1.630 | 1.750 | 1.750 | 130,800 |
| 2024-10-14 | 1.760 | 1.840 | 1.760 | 1.840 | 1.840 | 4,700 |
| 2024-10-10 | 1.840 | 1.870 | 1.770 | 1.770 | 1.770 | 9,100 |
| 2024-10-09 | 1.840 | 1.930 | 1.800 | 1.840 | 1.840 | 83,800 |
| 2024-10-08 | 2.350 | 2.350 | 1.810 | 1.950 | 1.950 | 90,800 |
| 2024-10-07 | 2.160 | 2.450 | 2.160 | 2.320 | 2.320 | 408,900 |
| 2024-10-04 | 1.930 | 2.200 | 1.900 | 2.200 | 2.200 | 212,000 |
| 2024-10-03 | 2.180 | 2.250 | 1.800 | 1.930 | 1.930 | 188,200 |
| 2024-10-02 | 1.720 | 2.070 | 1.580 | 2.070 | 2.070 | 450,900 |
| 2024-09-30 | 1.750 | 1.810 | 1.700 | 1.720 | 1.720 | 118,500 |
| 2024-09-27 | 1.730 | 1.910 | 1.700 | 1.800 | 1.800 | 23,800 |
| 2024-09-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 3,700 |
| 2024-09-25 | 1.710 | 1.770 | 1.710 | 1.730 | 1.730 | 46,400 |
| 2024-09-24 | 1.680 | 1.780 | 1.680 | 1.710 | 1.710 | 23,400 |
| 2024-09-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 28,300 |
| 2024-09-20 | 1.940 | 1.950 | 1.800 | 1.820 | 1.820 | 38,600 |
| 2024-09-19 | 1.790 | 1.910 | 1.590 | 1.820 | 1.820 | 72,700 |
| 2024-09-17 | 1.540 | 1.650 | 1.540 | 1.650 | 1.650 | 128,000 |
| 2024-09-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,200 |
| 2024-09-13 | 1.410 | 1.520 | 1.410 | 1.470 | 1.470 | 111,900 |
| 2024-09-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 200,000 |
| 2024-09-11 | 1.540 | 1.540 | 1.370 | 1.380 | 1.380 | 8,400 |
| 2024-09-10 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 20,500 |
| 2024-09-09 | 1.340 | 1.450 | 1.340 | 1.350 | 1.350 | 11,300 |
| 2024-09-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-09-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2024-09-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-09-02 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 17,600 |
| 2024-08-30 | 1.320 | 1.520 | 1.320 | 1.500 | 1.500 | 6,900 |
| 2024-08-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,000 |
| 2024-08-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-08-27 | 1.380 | 1.500 | 1.260 | 1.430 | 1.430 | 85,800 |
| 2024-08-26 | 1.360 | 1.380 | 1.260 | 1.380 | 1.380 | 68,200 |
| 2024-08-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-08-22 | 1.400 | 1.590 | 1.400 | 1.400 | 1.400 | 26,419 |
| 2024-08-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-08-20 | 1.360 | 1.540 | 1.300 | 1.540 | 1.540 | 59,800 |
| 2024-08-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-16 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 78,200 |
| 2024-08-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 17,300 |
| 2024-08-14 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 24,700 |
| 2024-08-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-08-12 | 1.310 | 1.390 | 1.310 | 1.390 | 1.390 | 20,700 |
| 2024-08-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 20,000 |
| 2024-08-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 13,800 |
| 2024-08-07 | 1.550 | 1.550 | 1.440 | 1.440 | 1.440 | 7,500 |
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.