Shanghai Bio-heart Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.200	1.200	1.150	1.180	1.180	166,600
2026-10-15	1.270	1.270	1.270	1.270	1.270	0
2026-10-14	1.270	1.270	1.270	1.270	1.270	0
2026-10-13	1.245	1.255	1.185	1.250	1.250	166,100
2026-10-12	1.275	1.305	1.270	1.300	1.300	18,400
2026-10-09	1.295	1.330	1.290	1.305	1.305	35,700
2026-10-08	1.350	1.350	1.280	1.285	1.285	106,200
2026-10-07	1.415	1.415	1.360	1.375	1.375	51,300
2026-10-06	1.390	1.430	1.380	1.415	1.415	42,900
2026-10-05	1.320	1.365	1.315	1.365	1.365	123,000
2026-10-02	1.420	1.465	1.420	1.430	1.430	300
2026-09-30	1.480	1.485	1.415	1.420	1.420	26,900
2026-09-29	1.465	1.465	1.395	1.450	1.450	22,600
2026-09-28	1.435	1.435	1.435	1.435	1.435	0
2026-09-25	1.385	1.440	1.385	1.435	1.435	700
2026-09-24	1.380	1.400	1.350	1.385	1.385	114,300
2026-09-23	1.490	1.490	1.380	1.380	1.380	46,200
2026-09-22	1.510	1.510	1.410	1.415	1.415	83,400
2026-09-21	1.540	1.755	1.430	1.505	1.505	141,000
2026-09-18	1.610	1.610	1.435	1.475	1.475	185,100
2026-09-17	1.600	1.675	1.560	1.600	1.600	43,200
2026-09-16	1.650	1.665	1.590	1.635	1.635	42,900
2026-09-15	1.670	1.670	1.585	1.605	1.605	26,500
2026-09-14	1.710	1.780	1.660	1.660	1.660	41,400
2026-09-11	1.705	1.745	1.655	1.710	1.710	49,200
2026-09-10	1.805	1.805	1.660	1.705	1.705	58,400
2026-09-09	1.850	1.850	1.795	1.795	1.795	6,200
2026-09-08	1.800	1.830	1.690	1.830	1.830	27,900
2026-09-07	1.800	1.815	1.645	1.670	1.670	73,800
2026-09-04	1.880	1.880	1.815	1.815	1.815	5,500
2026-09-03	1.825	1.840	1.825	1.825	1.825	37,900
2026-09-02	1.850	1.945	1.605	1.810	1.810	52,400
2026-09-01	1.835	2.000	1.835	1.840	1.840	142,500
2026-08-31	2.000	2.000	1.760	1.810	1.810	416,800
2026-08-28	2.100	2.100	1.910	1.940	1.940	232,100
2026-08-27	2.265	2.265	2.200	2.200	2.200	10,000
2026-08-26	2.270	2.270	2.270	2.270	2.270	0
2026-08-25	2.270	2.270	2.270	2.270	2.270	400
2026-08-24	2.100	2.105	1.900	2.085	2.085	351,300
2026-08-21	2.125	2.130	2.100	2.100	2.100	68,800
2026-08-20	2.280	2.280	2.050	2.125	2.125	195,600
2026-08-19	2.390	2.390	2.155	2.280	2.280	117,300
2026-08-18	2.230	2.240	2.100	2.180	2.180	17,700
2026-08-17	2.245	2.300	2.200	2.230	2.230	74,900
2026-08-14	2.225	2.275	2.180	2.230	2.230	137,700
2026-08-13	2.230	2.270	2.210	2.225	2.225	318,300
2026-08-12	2.500	2.500	2.305	2.305	2.305	51,600
2026-08-11	2.235	2.585	2.235	2.360	2.360	361,500
2026-08-10	2.355	2.400	2.200	2.235	2.235	244,300
2026-08-07	2.120	2.410	2.120	2.380	2.380	334,700
2026-08-06	2.130	2.240	2.080	2.150	2.150	497,600
2026-08-05	2.135	2.280	2.135	2.240	2.240	94,500
2026-08-04	2.200	2.285	2.005	2.120	2.120	390,600
2026-08-03	2.450	2.575	2.170	2.200	2.200	363,900
2026-07-31	2.200	2.310	2.120	2.270	2.270	131,200
2026-07-30	2.280	2.290	2.080	2.200	2.200	53,500
2026-07-29	2.150	2.400	2.150	2.290	2.290	74,600
2026-07-28	2.140	2.240	1.950	2.120	2.120	382,900
2026-07-27	2.160	2.350	2.160	2.270	2.270	220,100
2026-07-24	2.210	2.360	2.150	2.150	2.150	647,600

Page 1 of 3 · 125 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.